{ "symbol": "ADAUSDC", "fetched_at": "2026-04-11T16:34:59.529911", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.724, "high": 0.7262, "low": 0.7035, "close": 0.7061, "volume": 4963101.1, "close_time": 1760367599999, "quote_volume": 3538654.20878, "trades": 9048, "taker_buy_base": 2409416.3, "taker_buy_quote": 1718615.64766 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.7061, "high": 0.7204, "low": 0.706, "close": 0.7165, "volume": 2358460.9, "close_time": 1760371199999, "quote_volume": 1684991.23251, "trades": 4796, "taker_buy_base": 1286767.7, "taker_buy_quote": 919604.02153 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.7165, "high": 0.7209, "low": 0.7088, "close": 0.7166, "volume": 3395369.2, "close_time": 1760374799999, "quote_volume": 2426906.16851, "trades": 6030, "taker_buy_base": 1888529.8, "taker_buy_quote": 1349911.42268 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.7167, "high": 0.7274, "low": 0.7139, "close": 0.7265, "volume": 3392459.1, "close_time": 1760378399999, "quote_volume": 2441954.12627, "trades": 5553, "taker_buy_base": 1725842.8, "taker_buy_quote": 1242589.35003 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.7259, "high": 0.7279, "low": 0.7188, "close": 0.7224, "volume": 2980958.3, "close_time": 1760381999999, "quote_volume": 2157250.15012, "trades": 4485, "taker_buy_base": 1398448.6, "taker_buy_quote": 1012036.45518 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.7224, "high": 0.7292, "low": 0.7209, "close": 0.7251, "volume": 2544693.2, "close_time": 1760385599999, "quote_volume": 1846068.25578, "trades": 4382, "taker_buy_base": 1189573.1, "taker_buy_quote": 863005.66772 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.7251, "high": 0.7362, "low": 0.7238, "close": 0.7344, "volume": 2699522.2, "close_time": 1760389199999, "quote_volume": 1969841.98815, "trades": 5191, "taker_buy_base": 1325177.1, "taker_buy_quote": 966980.50979 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.7342, "high": 0.7367, "low": 0.7294, "close": 0.7318, "volume": 1566737.7, "close_time": 1760392799999, "quote_volume": 1148996.763, "trades": 3376, "taker_buy_base": 786891.6, "taker_buy_quote": 577315.96043 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.7315, "high": 0.735, "low": 0.7309, "close": 0.7329, "volume": 1127014.7, "close_time": 1760396399999, "quote_volume": 826165.58038, "trades": 2166, "taker_buy_base": 550958.7, "taker_buy_quote": 403935.39323 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.7327, "high": 0.7345, "low": 0.7276, "close": 0.7293, "volume": 1237812.8, "close_time": 1760399999999, "quote_volume": 905080.94342, "trades": 2166, "taker_buy_base": 527250.7, "taker_buy_quote": 385621.60594 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.7293, "high": 0.7342, "low": 0.7246, "close": 0.7283, "volume": 1496818.2, "close_time": 1760403599999, "quote_volume": 1092323.40567, "trades": 3193, "taker_buy_base": 752857.9, "taker_buy_quote": 549321.78868 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.7282, "high": 0.7285, "low": 0.7214, "close": 0.7226, "volume": 954786.6, "close_time": 1760407199999, "quote_volume": 691910.45754, "trades": 2233, "taker_buy_base": 352784.9, "taker_buy_quote": 255772.93851 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.7226, "high": 0.723, "low": 0.7146, "close": 0.7177, "volume": 1503495.9, "close_time": 1760410799999, "quote_volume": 1079484.65248, "trades": 3340, "taker_buy_base": 694004.1, "taker_buy_quote": 498074.85716 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.7176, "high": 0.7182, "low": 0.7112, "close": 0.7165, "volume": 2085384.3, "close_time": 1760414399999, "quote_volume": 1489798.45478, "trades": 5032, "taker_buy_base": 1124331.1, "taker_buy_quote": 803581.3415 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.7162, "high": 0.7188, "low": 0.7014, "close": 0.7043, "volume": 3016059.8, "close_time": 1760417999999, "quote_volume": 2135847.62532, "trades": 5940, "taker_buy_base": 1532718.1, "taker_buy_quote": 1085567.73727 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.7045, "high": 0.7111, "low": 0.6923, "close": 0.6974, "volume": 3165161.4, "close_time": 1760421599999, "quote_volume": 2218381.59961, "trades": 6972, "taker_buy_base": 1529623.0, "taker_buy_quote": 1072005.24967 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.6972, "high": 0.7009, "low": 0.6692, "close": 0.6823, "volume": 9307581.6, "close_time": 1760425199999, "quote_volume": 6366444.04247, "trades": 15570, "taker_buy_base": 4394977.8, "taker_buy_quote": 3005153.88582 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.6821, "high": 0.6883, "low": 0.6752, "close": 0.6783, "volume": 5112712.2, "close_time": 1760428799999, "quote_volume": 3476602.30403, "trades": 8323, "taker_buy_base": 2497347.2, "taker_buy_quote": 1698689.64479 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.678, "high": 0.6873, "low": 0.6741, "close": 0.682, "volume": 3170212.9, "close_time": 1760432399999, "quote_volume": 2152986.28805, "trades": 5342, "taker_buy_base": 1683314.0, "taker_buy_quote": 1144136.86634 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.6821, "high": 0.6871, "low": 0.6764, "close": 0.6795, "volume": 1764315.5, "close_time": 1760435999999, "quote_volume": 1203317.51028, "trades": 3610, "taker_buy_base": 817628.7, "taker_buy_quote": 557707.00537 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.6795, "high": 0.6796, "low": 0.6631, "close": 0.6732, "volume": 4523896.3, "close_time": 1760439599999, "quote_volume": 3034185.87219, "trades": 8109, "taker_buy_base": 2238724.3, "taker_buy_quote": 1501146.03904 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.6733, "high": 0.6819, "low": 0.6726, "close": 0.6775, "volume": 3973148.3, "close_time": 1760443199999, "quote_volume": 2695301.67171, "trades": 5565, "taker_buy_base": 1695535.8, "taker_buy_quote": 1149742.1788 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.6778, "high": 0.678, "low": 0.6674, "close": 0.6692, "volume": 4185288.7, "close_time": 1760446799999, "quote_volume": 2814852.11671, "trades": 6408, "taker_buy_base": 1837676.6, "taker_buy_quote": 1235483.7309 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.669, "high": 0.6799, "low": 0.6625, "close": 0.6754, "volume": 5859117.9, "close_time": 1760450399999, "quote_volume": 3931022.09012, "trades": 9954, "taker_buy_base": 3281618.6, "taker_buy_quote": 2201200.36561 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.6753, "high": 0.6874, "low": 0.6719, "close": 0.6799, "volume": 12951032.7, "close_time": 1760453999999, "quote_volume": 8849065.48831, "trades": 16929, "taker_buy_base": 3342517.3, "taker_buy_quote": 2276770.57464 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.68, "high": 0.6979, "low": 0.6757, "close": 0.6966, "volume": 4576324.6, "close_time": 1760457599999, "quote_volume": 3145751.60928, "trades": 7611, "taker_buy_base": 2479244.3, "taker_buy_quote": 1705191.66119 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.6968, "high": 0.7095, "low": 0.6921, "close": 0.6966, "volume": 5864095.4, "close_time": 1760461199999, "quote_volume": 4104338.01437, "trades": 8201, "taker_buy_base": 2932278.8, "taker_buy_quote": 2051306.55391 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.6961, "high": 0.7044, "low": 0.6864, "close": 0.6989, "volume": 3330093.7, "close_time": 1760464799999, "quote_volume": 2323259.23548, "trades": 5873, "taker_buy_base": 1578891.2, "taker_buy_quote": 1101949.33155 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.699, "high": 0.7065, "low": 0.6985, "close": 0.7017, "volume": 1965961.2, "close_time": 1760468399999, "quote_volume": 1381756.22426, "trades": 3582, "taker_buy_base": 1005518.2, "taker_buy_quote": 707085.47754 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.7022, "high": 0.707, "low": 0.6884, "close": 0.6946, "volume": 10790832.2, "close_time": 1760471999999, "quote_volume": 7508432.15205, "trades": 10561, "taker_buy_base": 7761875.8, "taker_buy_quote": 5398658.51564 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6947, "high": 0.6985, "low": 0.6905, "close": 0.6952, "volume": 6317032.9, "close_time": 1760475599999, "quote_volume": 4386871.31289, "trades": 9539, "taker_buy_base": 5103340.7, "taker_buy_quote": 3544025.36625 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.6953, "high": 0.6969, "low": 0.6903, "close": 0.6962, "volume": 922758.8, "close_time": 1760479199999, "quote_volume": 640231.42198, "trades": 2111, "taker_buy_base": 434462.6, "taker_buy_quote": 301396.70432 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.6962, "high": 0.7009, "low": 0.694, "close": 0.6963, "volume": 865343.9, "close_time": 1760482799999, "quote_volume": 603773.5841, "trades": 1809, "taker_buy_base": 501614.7, "taker_buy_quote": 350257.89898 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.6962, "high": 0.7104, "low": 0.696, "close": 0.6994, "volume": 7716891.9, "close_time": 1760486399999, "quote_volume": 5423201.25485, "trades": 10349, "taker_buy_base": 3417015.0, "taker_buy_quote": 2398707.79077 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6992, "high": 0.6997, "low": 0.6917, "close": 0.6983, "volume": 3498931.8, "close_time": 1760489999999, "quote_volume": 2439134.4337, "trades": 4598, "taker_buy_base": 2445772.3, "taker_buy_quote": 1706414.17622 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.698, "high": 0.6993, "low": 0.691, "close": 0.6963, "volume": 1266894.1, "close_time": 1760493599999, "quote_volume": 880161.42707, "trades": 2319, "taker_buy_base": 622917.9, "taker_buy_quote": 432608.8535 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.6965, "high": 0.7045, "low": 0.6956, "close": 0.6981, "volume": 1542324.6, "close_time": 1760497199999, "quote_volume": 1079017.9639, "trades": 2537, "taker_buy_base": 632989.8, "taker_buy_quote": 442992.87142 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.698, "high": 0.6993, "low": 0.6876, "close": 0.6912, "volume": 2127113.9, "close_time": 1760500799999, "quote_volume": 1472758.016, "trades": 3252, "taker_buy_base": 944065.9, "taker_buy_quote": 653473.80595 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.6913, "high": 0.6978, "low": 0.6884, "close": 0.6966, "volume": 2150257.1, "close_time": 1760504399999, "quote_volume": 1493470.05813, "trades": 2381, "taker_buy_base": 727419.4, "taker_buy_quote": 504414.94024 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.6966, "high": 0.701, "low": 0.6959, "close": 0.6992, "volume": 2541384.7, "close_time": 1760507999999, "quote_volume": 1776708.14347, "trades": 2902, "taker_buy_base": 1051583.6, "taker_buy_quote": 734750.6876 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.6994, "high": 0.704, "low": 0.6935, "close": 0.7036, "volume": 2091936.9, "close_time": 1760511599999, "quote_volume": 1463261.59531, "trades": 3542, "taker_buy_base": 959663.5, "taker_buy_quote": 670824.12496 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.7035, "high": 0.7043, "low": 0.699, "close": 0.7028, "volume": 1188746.3, "close_time": 1760515199999, "quote_volume": 834045.57972, "trades": 2489, "taker_buy_base": 569494.9, "taker_buy_quote": 399681.66863 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.7026, "high": 0.7165, "low": 0.702, "close": 0.7057, "volume": 4524597.4, "close_time": 1760518799999, "quote_volume": 3210402.86576, "trades": 8107, "taker_buy_base": 2501699.4, "taker_buy_quote": 1775037.01722 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.7056, "high": 0.7056, "low": 0.6966, "close": 0.7005, "volume": 1796849.3, "close_time": 1760522399999, "quote_volume": 1259151.03857, "trades": 4208, "taker_buy_base": 881760.0, "taker_buy_quote": 617592.07428 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.7005, "high": 0.7006, "low": 0.6925, "close": 0.6947, "volume": 1735151.6, "close_time": 1760525999999, "quote_volume": 1208665.32524, "trades": 3525, "taker_buy_base": 930896.5, "taker_buy_quote": 648769.46077 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.6947, "high": 0.6965, "low": 0.6872, "close": 0.6913, "volume": 1914655.0, "close_time": 1760529599999, "quote_volume": 1325446.35721, "trades": 3454, "taker_buy_base": 607558.0, "taker_buy_quote": 420603.29779 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6913, "high": 0.6945, "low": 0.6852, "close": 0.6905, "volume": 2307922.7, "close_time": 1760533199999, "quote_volume": 1590786.3133, "trades": 4263, "taker_buy_base": 994684.0, "taker_buy_quote": 686002.42418 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.6905, "high": 0.6937, "low": 0.6746, "close": 0.6874, "volume": 5942511.8, "close_time": 1760536799999, "quote_volume": 4062505.39966, "trades": 10894, "taker_buy_base": 2722912.6, "taker_buy_quote": 1862492.96794 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.6876, "high": 0.6946, "low": 0.6764, "close": 0.6804, "volume": 2710358.6, "close_time": 1760540399999, "quote_volume": 1863737.98587, "trades": 7548, "taker_buy_base": 1402222.7, "taker_buy_quote": 963869.721 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.6805, "high": 0.6837, "low": 0.6692, "close": 0.6732, "volume": 3247086.9, "close_time": 1760543999999, "quote_volume": 2196889.30614, "trades": 7190, "taker_buy_base": 1533501.7, "taker_buy_quote": 1037498.24905 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6732, "high": 0.6764, "low": 0.6694, "close": 0.672, "volume": 3273549.3, "close_time": 1760547599999, "quote_volume": 2204396.08638, "trades": 5217, "taker_buy_base": 1469833.1, "taker_buy_quote": 990200.16763 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.672, "high": 0.6741, "low": 0.6642, "close": 0.674, "volume": 2828296.4, "close_time": 1760551199999, "quote_volume": 1892214.63336, "trades": 5696, "taker_buy_base": 1493174.7, "taker_buy_quote": 999188.18672 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.6739, "high": 0.6773, "low": 0.6706, "close": 0.6764, "volume": 1521866.2, "close_time": 1760554799999, "quote_volume": 1024998.99337, "trades": 2995, "taker_buy_base": 792028.4, "taker_buy_quote": 533779.63216 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.6764, "high": 0.6766, "low": 0.6671, "close": 0.6697, "volume": 1811998.8, "close_time": 1760558399999, "quote_volume": 1218278.40439, "trades": 2957, "taker_buy_base": 987584.9, "taker_buy_quote": 664163.18375 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.6699, "high": 0.6733, "low": 0.6578, "close": 0.6648, "volume": 3656917.9, "close_time": 1760561999999, "quote_volume": 2432720.65748, "trades": 6592, "taker_buy_base": 1554961.0, "taker_buy_quote": 1034660.5117 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.665, "high": 0.6692, "low": 0.658, "close": 0.6628, "volume": 1452292.6, "close_time": 1760565599999, "quote_volume": 964057.38314, "trades": 3810, "taker_buy_base": 707786.7, "taker_buy_quote": 469891.61668 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.663, "high": 0.6686, "low": 0.6616, "close": 0.6645, "volume": 838828.3, "close_time": 1760569199999, "quote_volume": 558698.78721, "trades": 1977, "taker_buy_base": 401068.9, "taker_buy_quote": 267243.23046 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.6645, "high": 0.6703, "low": 0.6641, "close": 0.6688, "volume": 812203.3, "close_time": 1760572799999, "quote_volume": 542270.22583, "trades": 1915, "taker_buy_base": 459438.0, "taker_buy_quote": 306713.65175 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.6689, "high": 0.6712, "low": 0.6664, "close": 0.6671, "volume": 901042.3, "close_time": 1760576399999, "quote_volume": 602214.30224, "trades": 2373, "taker_buy_base": 558622.0, "taker_buy_quote": 373309.10455 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.6671, "high": 0.6736, "low": 0.6669, "close": 0.6728, "volume": 1249583.4, "close_time": 1760579999999, "quote_volume": 837868.71982, "trades": 2509, "taker_buy_base": 603390.8, "taker_buy_quote": 404651.6461 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.673, "high": 0.6762, "low": 0.6697, "close": 0.6738, "volume": 1013565.5, "close_time": 1760583599999, "quote_volume": 681463.68489, "trades": 2373, "taker_buy_base": 490349.7, "taker_buy_quote": 329802.25851 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.6739, "high": 0.6753, "low": 0.6702, "close": 0.6706, "volume": 813195.9, "close_time": 1760587199999, "quote_volume": 547251.30675, "trades": 1771, "taker_buy_base": 398971.6, "taker_buy_quote": 268516.12919 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.6704, "high": 0.6749, "low": 0.6672, "close": 0.6691, "volume": 706427.3, "close_time": 1760590799999, "quote_volume": 474748.19868, "trades": 1609, "taker_buy_base": 354225.5, "taker_buy_quote": 237989.02579 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.6692, "high": 0.6738, "low": 0.6651, "close": 0.6684, "volume": 997438.7, "close_time": 1760594399999, "quote_volume": 667224.16239, "trades": 2535, "taker_buy_base": 427898.3, "taker_buy_quote": 286578.12664 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.6686, "high": 0.6768, "low": 0.6677, "close": 0.6762, "volume": 1364497.1, "close_time": 1760597999999, "quote_volume": 917931.2307, "trades": 2551, "taker_buy_base": 800393.9, "taker_buy_quote": 538782.36181 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.6764, "high": 0.6768, "low": 0.6686, "close": 0.6711, "volume": 1895972.9, "close_time": 1760601599999, "quote_volume": 1273101.46021, "trades": 3042, "taker_buy_base": 840055.7, "taker_buy_quote": 564238.99873 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.671, "high": 0.6726, "low": 0.6663, "close": 0.6688, "volume": 967974.4, "close_time": 1760605199999, "quote_volume": 647966.91885, "trades": 1904, "taker_buy_base": 499253.3, "taker_buy_quote": 334117.35254 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.6686, "high": 0.6783, "low": 0.6519, "close": 0.6736, "volume": 5320695.6, "close_time": 1760608799999, "quote_volume": 3534620.3741, "trades": 11240, "taker_buy_base": 2589136.9, "taker_buy_quote": 1718876.93859 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.6734, "high": 0.6819, "low": 0.673, "close": 0.679, "volume": 1583160.0, "close_time": 1760612399999, "quote_volume": 1073133.5839, "trades": 3432, "taker_buy_base": 909454.4, "taker_buy_quote": 616337.11478 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.6788, "high": 0.6817, "low": 0.6742, "close": 0.6804, "volume": 1241883.0, "close_time": 1760615999999, "quote_volume": 841894.26389, "trades": 2332, "taker_buy_base": 614582.1, "taker_buy_quote": 416594.69261 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6806, "high": 0.685, "low": 0.678, "close": 0.68, "volume": 1579306.4, "close_time": 1760619599999, "quote_volume": 1074824.80889, "trades": 3395, "taker_buy_base": 843898.1, "taker_buy_quote": 574455.23315 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.6799, "high": 0.681, "low": 0.6712, "close": 0.6734, "volume": 1425374.7, "close_time": 1760623199999, "quote_volume": 964689.20322, "trades": 3509, "taker_buy_base": 590057.1, "taker_buy_quote": 399349.15711 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.6733, "high": 0.6776, "low": 0.6626, "close": 0.6695, "volume": 3313222.6, "close_time": 1760626799999, "quote_volume": 2216478.96331, "trades": 8104, "taker_buy_base": 1542147.0, "taker_buy_quote": 1032113.97961 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.6695, "high": 0.6714, "low": 0.6487, "close": 0.6525, "volume": 5789158.2, "close_time": 1760630399999, "quote_volume": 3812560.4168, "trades": 10748, "taker_buy_base": 2496272.4, "taker_buy_quote": 1644962.96389 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.6521, "high": 0.665, "low": 0.6463, "close": 0.6647, "volume": 5748813.4, "close_time": 1760633999999, "quote_volume": 3753030.64998, "trades": 11250, "taker_buy_base": 3095733.2, "taker_buy_quote": 2021633.94534 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.6647, "high": 0.6647, "low": 0.6533, "close": 0.6553, "volume": 3837919.6, "close_time": 1760637599999, "quote_volume": 2524845.90816, "trades": 6500, "taker_buy_base": 1813212.2, "taker_buy_quote": 1193412.90976 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.6553, "high": 0.6558, "low": 0.6468, "close": 0.6531, "volume": 3207651.3, "close_time": 1760641199999, "quote_volume": 2086862.29466, "trades": 6645, "taker_buy_base": 1623285.0, "taker_buy_quote": 1056595.6201 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.6532, "high": 0.6541, "low": 0.6389, "close": 0.6437, "volume": 2804708.0, "close_time": 1760644799999, "quote_volume": 1808391.43756, "trades": 6489, "taker_buy_base": 1221865.4, "taker_buy_quote": 787995.78198 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.6437, "high": 0.6464, "low": 0.6333, "close": 0.6379, "volume": 2758622.1, "close_time": 1760648399999, "quote_volume": 1763253.94859, "trades": 5451, "taker_buy_base": 1359949.5, "taker_buy_quote": 869201.28462 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.638, "high": 0.6458, "low": 0.6355, "close": 0.6453, "volume": 3497634.0, "close_time": 1760651999999, "quote_volume": 2246241.00179, "trades": 4141, "taker_buy_base": 1343094.0, "taker_buy_quote": 861000.36623 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.6456, "high": 0.6461, "low": 0.6383, "close": 0.6384, "volume": 2777595.2, "close_time": 1760655599999, "quote_volume": 1781742.13988, "trades": 3749, "taker_buy_base": 1863156.8, "taker_buy_quote": 1194875.98129 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.6384, "high": 0.6464, "low": 0.6378, "close": 0.6455, "volume": 1168871.2, "close_time": 1760659199999, "quote_volume": 752010.91122, "trades": 2779, "taker_buy_base": 693460.8, "taker_buy_quote": 446212.00768 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.6454, "high": 0.6503, "low": 0.6437, "close": 0.6503, "volume": 1173948.8, "close_time": 1760662799999, "quote_volume": 760768.97079, "trades": 2509, "taker_buy_base": 617256.4, "taker_buy_quote": 399990.6588 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.6504, "high": 0.6561, "low": 0.6463, "close": 0.6488, "volume": 2224623.3, "close_time": 1760666399999, "quote_volume": 1451074.81374, "trades": 3643, "taker_buy_base": 1175688.6, "taker_buy_quote": 767105.81298 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.6488, "high": 0.6515, "low": 0.6443, "close": 0.6495, "volume": 1475608.1, "close_time": 1760669999999, "quote_volume": 955121.57846, "trades": 2469, "taker_buy_base": 729019.1, "taker_buy_quote": 472106.13961 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.6497, "high": 0.6527, "low": 0.6495, "close": 0.6521, "volume": 885039.2, "close_time": 1760673599999, "quote_volume": 575891.02387, "trades": 1848, "taker_buy_base": 439270.5, "taker_buy_quote": 285912.47916 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.6522, "high": 0.6525, "low": 0.6461, "close": 0.647, "volume": 868919.5, "close_time": 1760677199999, "quote_volume": 564008.7647, "trades": 1810, "taker_buy_base": 308321.9, "taker_buy_quote": 200176.16246 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.6473, "high": 0.6482, "low": 0.6414, "close": 0.6426, "volume": 1127894.7, "close_time": 1760680799999, "quote_volume": 727799.34632, "trades": 2326, "taker_buy_base": 514282.6, "taker_buy_quote": 332051.88077 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.6428, "high": 0.6444, "low": 0.6214, "close": 0.6238, "volume": 6520062.5, "close_time": 1760684399999, "quote_volume": 4101876.96098, "trades": 9965, "taker_buy_base": 3248036.7, "taker_buy_quote": 2040302.98809 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.6236, "high": 0.6246, "low": 0.6073, "close": 0.6092, "volume": 8503918.7, "close_time": 1760687999999, "quote_volume": 5229736.01245, "trades": 19104, "taker_buy_base": 4164216.4, "taker_buy_quote": 2562341.59953 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6093, "high": 0.612, "low": 0.5975, "close": 0.5979, "volume": 6942050.7, "close_time": 1760691599999, "quote_volume": 4184685.46866, "trades": 13998, "taker_buy_base": 3288406.8, "taker_buy_quote": 1983555.04442 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.5979, "high": 0.6164, "low": 0.5961, "close": 0.6033, "volume": 4447530.2, "close_time": 1760695199999, "quote_volume": 2694438.16055, "trades": 8502, "taker_buy_base": 2223339.1, "taker_buy_quote": 1347744.39867 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.6033, "high": 0.6066, "low": 0.5922, "close": 0.604, "volume": 5390718.0, "close_time": 1760698799999, "quote_volume": 3230034.5023, "trades": 9588, "taker_buy_base": 2547041.0, "taker_buy_quote": 1526880.86524 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.6041, "high": 0.622, "low": 0.6036, "close": 0.617, "volume": 5133147.2, "close_time": 1760702399999, "quote_volume": 3157677.27099, "trades": 8751, "taker_buy_base": 2807697.8, "taker_buy_quote": 1727321.19163 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.617, "high": 0.6221, "low": 0.6161, "close": 0.6173, "volume": 2021534.2, "close_time": 1760705999999, "quote_volume": 1250446.8745, "trades": 3786, "taker_buy_base": 1078763.4, "taker_buy_quote": 667505.05186 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.6173, "high": 0.6257, "low": 0.611, "close": 0.6222, "volume": 4749292.0, "close_time": 1760709599999, "quote_volume": 2938731.56425, "trades": 8263, "taker_buy_base": 2381493.5, "taker_buy_quote": 1473942.72882 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.6221, "high": 0.6236, "low": 0.6069, "close": 0.6143, "volume": 4755863.1, "close_time": 1760713199999, "quote_volume": 2924880.38956, "trades": 8369, "taker_buy_base": 2302746.3, "taker_buy_quote": 1417355.23109 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.6143, "high": 0.6259, "low": 0.6129, "close": 0.6257, "volume": 3077334.8, "close_time": 1760716799999, "quote_volume": 1902721.07607, "trades": 6400, "taker_buy_base": 1832863.7, "taker_buy_quote": 1133855.76861 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.6258, "high": 0.6341, "low": 0.6231, "close": 0.6254, "volume": 3380965.3, "close_time": 1760720399999, "quote_volume": 2124386.38204, "trades": 7415, "taker_buy_base": 1711438.2, "taker_buy_quote": 1075457.73994 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.6254, "high": 0.6285, "low": 0.6215, "close": 0.626, "volume": 1817957.6, "close_time": 1760723999999, "quote_volume": 1135556.1755, "trades": 4054, "taker_buy_base": 859621.0, "taker_buy_quote": 537378.41542 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.6261, "high": 0.6303, "low": 0.625, "close": 0.6264, "volume": 1218554.9, "close_time": 1760727599999, "quote_volume": 764430.26269, "trades": 2955, "taker_buy_base": 682257.2, "taker_buy_quote": 427964.17184 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.6266, "high": 0.6287, "low": 0.6205, "close": 0.6241, "volume": 985702.1, "close_time": 1760731199999, "quote_volume": 615294.07896, "trades": 2547, "taker_buy_base": 480212.1, "taker_buy_quote": 299666.98267 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.6243, "high": 0.6308, "low": 0.6228, "close": 0.6294, "volume": 1029388.3, "close_time": 1760734799999, "quote_volume": 646429.32208, "trades": 2083, "taker_buy_base": 589803.0, "taker_buy_quote": 370583.1524 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.6293, "high": 0.6355, "low": 0.6293, "close": 0.633, "volume": 2746046.0, "close_time": 1760738399999, "quote_volume": 1740311.55451, "trades": 3312, "taker_buy_base": 1183752.4, "taker_buy_quote": 749872.40615 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.6332, "high": 0.6344, "low": 0.6276, "close": 0.6294, "volume": 1155527.7, "close_time": 1760741999999, "quote_volume": 727693.92794, "trades": 1919, "taker_buy_base": 409989.9, "taker_buy_quote": 258172.1949 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.6294, "high": 0.6294, "low": 0.6242, "close": 0.6248, "volume": 739986.3, "close_time": 1760745599999, "quote_volume": 463301.55337, "trades": 1309, "taker_buy_base": 385205.1, "taker_buy_quote": 241231.83114 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.625, "high": 0.6294, "low": 0.6233, "close": 0.628, "volume": 848851.5, "close_time": 1760749199999, "quote_volume": 532247.95024, "trades": 1784, "taker_buy_base": 469922.0, "taker_buy_quote": 294786.65229 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.6281, "high": 0.6356, "low": 0.628, "close": 0.6352, "volume": 833971.1, "close_time": 1760752799999, "quote_volume": 527008.39472, "trades": 1781, "taker_buy_base": 507765.8, "taker_buy_quote": 320894.98715 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.6353, "high": 0.637, "low": 0.6285, "close": 0.6297, "volume": 1107177.5, "close_time": 1760756399999, "quote_volume": 701256.69325, "trades": 1921, "taker_buy_base": 491329.4, "taker_buy_quote": 311355.51782 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.6299, "high": 0.6342, "low": 0.6297, "close": 0.6325, "volume": 480138.0, "close_time": 1760759999999, "quote_volume": 303590.02992, "trades": 1095, "taker_buy_base": 296260.7, "taker_buy_quote": 187318.22595 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.6325, "high": 0.6325, "low": 0.6254, "close": 0.6257, "volume": 769845.4, "close_time": 1760763599999, "quote_volume": 484355.83973, "trades": 1551, "taker_buy_base": 282423.7, "taker_buy_quote": 177532.13342 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.6255, "high": 0.6301, "low": 0.6251, "close": 0.6294, "volume": 1149243.2, "close_time": 1760767199999, "quote_volume": 721166.52471, "trades": 1735, "taker_buy_base": 547322.2, "taker_buy_quote": 343396.51239 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.6294, "high": 0.6322, "low": 0.6268, "close": 0.6296, "volume": 747264.2, "close_time": 1760770799999, "quote_volume": 470484.24146, "trades": 1877, "taker_buy_base": 406164.8, "taker_buy_quote": 255907.19803 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.6297, "high": 0.6393, "low": 0.6297, "close": 0.6321, "volume": 1975861.5, "close_time": 1760774399999, "quote_volume": 1254593.48348, "trades": 4697, "taker_buy_base": 1105467.1, "taker_buy_quote": 701997.33527 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.632, "high": 0.6347, "low": 0.6311, "close": 0.6313, "volume": 796697.1, "close_time": 1760777999999, "quote_volume": 504204.10273, "trades": 1865, "taker_buy_base": 328407.9, "taker_buy_quote": 207933.06329 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.6314, "high": 0.6372, "low": 0.6304, "close": 0.6363, "volume": 737047.6, "close_time": 1760781599999, "quote_volume": 467141.89566, "trades": 1884, "taker_buy_base": 393000.2, "taker_buy_quote": 249078.3743 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.6362, "high": 0.6381, "low": 0.6335, "close": 0.635, "volume": 666193.6, "close_time": 1760785199999, "quote_volume": 423551.94894, "trades": 1660, "taker_buy_base": 294636.9, "taker_buy_quote": 187299.95522 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.635, "high": 0.6385, "low": 0.6348, "close": 0.6385, "volume": 710029.4, "close_time": 1760788799999, "quote_volume": 452038.24392, "trades": 1515, "taker_buy_base": 359192.6, "taker_buy_quote": 228696.37685 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.6386, "high": 0.6411, "low": 0.6357, "close": 0.6365, "volume": 705460.3, "close_time": 1760792399999, "quote_volume": 450196.85967, "trades": 1862, "taker_buy_base": 340369.7, "taker_buy_quote": 217236.50238 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.6365, "high": 0.6365, "low": 0.6298, "close": 0.6312, "volume": 792859.2, "close_time": 1760795999999, "quote_volume": 501308.98045, "trades": 1954, "taker_buy_base": 275812.3, "taker_buy_quote": 174473.4603 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.6314, "high": 0.6348, "low": 0.6273, "close": 0.6328, "volume": 1621949.6, "close_time": 1760799599999, "quote_volume": 1022352.58045, "trades": 2714, "taker_buy_base": 537646.5, "taker_buy_quote": 339321.08477 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.6329, "high": 0.6343, "low": 0.6291, "close": 0.6324, "volume": 619448.6, "close_time": 1760803199999, "quote_volume": 391489.32532, "trades": 1534, "taker_buy_base": 277407.2, "taker_buy_quote": 175313.38371 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.6325, "high": 0.6335, "low": 0.6262, "close": 0.6301, "volume": 911969.3, "close_time": 1760806799999, "quote_volume": 573140.4531, "trades": 1934, "taker_buy_base": 352177.6, "taker_buy_quote": 221360.17926 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.6299, "high": 0.6376, "low": 0.6282, "close": 0.6368, "volume": 854736.2, "close_time": 1760810399999, "quote_volume": 540833.31398, "trades": 1678, "taker_buy_base": 555092.7, "taker_buy_quote": 351330.73386 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.637, "high": 0.6379, "low": 0.6345, "close": 0.6355, "volume": 368299.6, "close_time": 1760813999999, "quote_volume": 234209.75347, "trades": 1038, "taker_buy_base": 228354.5, "taker_buy_quote": 145228.81674 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.6355, "high": 0.6372, "low": 0.6343, "close": 0.6369, "volume": 454354.1, "close_time": 1760817599999, "quote_volume": 288854.27176, "trades": 1033, "taker_buy_base": 247382.7, "taker_buy_quote": 157317.55251 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.6369, "high": 0.6395, "low": 0.6345, "close": 0.6345, "volume": 752086.4, "close_time": 1760821199999, "quote_volume": 478994.39191, "trades": 1327, "taker_buy_base": 328183.4, "taker_buy_quote": 209108.62626 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.6345, "high": 0.636, "low": 0.6319, "close": 0.6351, "volume": 361463.5, "close_time": 1760824799999, "quote_volume": 229169.15589, "trades": 896, "taker_buy_base": 209041.6, "taker_buy_quote": 132561.64518 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.6352, "high": 0.6363, "low": 0.6328, "close": 0.6338, "volume": 319988.2, "close_time": 1760828399999, "quote_volume": 203058.31338, "trades": 729, "taker_buy_base": 188347.0, "taker_buy_quote": 119561.57725 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.6338, "high": 0.6349, "low": 0.6326, "close": 0.6344, "volume": 212978.2, "close_time": 1760831999999, "quote_volume": 134979.22355, "trades": 657, "taker_buy_base": 130753.3, "taker_buy_quote": 82868.56008 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.6344, "high": 0.6352, "low": 0.6289, "close": 0.6307, "volume": 618803.7, "close_time": 1760835599999, "quote_volume": 390933.78473, "trades": 1334, "taker_buy_base": 275364.5, "taker_buy_quote": 173928.78308 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.6306, "high": 0.6321, "low": 0.628, "close": 0.6312, "volume": 601145.4, "close_time": 1760839199999, "quote_volume": 378636.54813, "trades": 1126, "taker_buy_base": 351002.1, "taker_buy_quote": 221162.81453 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.6313, "high": 0.6319, "low": 0.6287, "close": 0.6296, "volume": 369239.6, "close_time": 1760842799999, "quote_volume": 232748.31122, "trades": 766, "taker_buy_base": 207810.9, "taker_buy_quote": 130976.50656 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.6295, "high": 0.6366, "low": 0.6286, "close": 0.6352, "volume": 647323.8, "close_time": 1760846399999, "quote_volume": 409946.55126, "trades": 1431, "taker_buy_base": 378917.1, "taker_buy_quote": 240116.30497 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.6353, "high": 0.6357, "low": 0.6322, "close": 0.6333, "volume": 428198.8, "close_time": 1760849999999, "quote_volume": 271261.9643, "trades": 938, "taker_buy_base": 232626.0, "taker_buy_quote": 147371.80913 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.6334, "high": 0.6361, "low": 0.6313, "close": 0.6321, "volume": 334765.0, "close_time": 1760853599999, "quote_volume": 212102.41838, "trades": 926, "taker_buy_base": 158756.9, "taker_buy_quote": 100616.96053 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.632, "high": 0.6328, "low": 0.6268, "close": 0.6291, "volume": 313820.0, "close_time": 1760857199999, "quote_volume": 197528.74252, "trades": 906, "taker_buy_base": 135051.4, "taker_buy_quote": 85010.04279 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.6291, "high": 0.6309, "low": 0.6283, "close": 0.6305, "volume": 426460.5, "close_time": 1760860799999, "quote_volume": 268488.7547, "trades": 1062, "taker_buy_base": 228518.7, "taker_buy_quote": 143880.23118 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.6305, "high": 0.638, "low": 0.6256, "close": 0.6266, "volume": 2752045.8, "close_time": 1760864399999, "quote_volume": 1738239.17077, "trades": 4910, "taker_buy_base": 1359189.1, "taker_buy_quote": 858033.08933 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.6265, "high": 0.6408, "low": 0.6226, "close": 0.6357, "volume": 3372772.0, "close_time": 1760867999999, "quote_volume": 2133266.37068, "trades": 6467, "taker_buy_base": 1671430.9, "taker_buy_quote": 1057240.23194 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.636, "high": 0.6465, "low": 0.6334, "close": 0.6447, "volume": 2460734.9, "close_time": 1760871599999, "quote_volume": 1579657.72212, "trades": 4730, "taker_buy_base": 1390875.6, "taker_buy_quote": 892724.76297 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.6448, "high": 0.65, "low": 0.6413, "close": 0.6429, "volume": 2016147.8, "close_time": 1760875199999, "quote_volume": 1302952.46744, "trades": 3808, "taker_buy_base": 1036982.5, "taker_buy_quote": 670298.43783 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.6428, "high": 0.6439, "low": 0.6385, "close": 0.6418, "volume": 1171959.5, "close_time": 1760878799999, "quote_volume": 751365.07349, "trades": 2119, "taker_buy_base": 571812.3, "taker_buy_quote": 366639.21416 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.6417, "high": 0.6556, "low": 0.6406, "close": 0.6542, "volume": 1783243.6, "close_time": 1760882399999, "quote_volume": 1156163.92182, "trades": 3521, "taker_buy_base": 1009856.5, "taker_buy_quote": 655261.91957 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.6543, "high": 0.6584, "low": 0.6492, "close": 0.658, "volume": 2982615.5, "close_time": 1760885999999, "quote_volume": 1952399.65456, "trades": 4322, "taker_buy_base": 1416735.9, "taker_buy_quote": 927824.55754 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.6579, "high": 0.6617, "low": 0.6522, "close": 0.6604, "volume": 2810319.2, "close_time": 1760889599999, "quote_volume": 1846496.25032, "trades": 4733, "taker_buy_base": 1105066.4, "taker_buy_quote": 727078.33345 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.6606, "high": 0.6625, "low": 0.6554, "close": 0.6589, "volume": 2147465.2, "close_time": 1760893199999, "quote_volume": 1415270.47447, "trades": 3491, "taker_buy_base": 1160214.1, "taker_buy_quote": 764959.57721 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.659, "high": 0.6655, "low": 0.6572, "close": 0.6578, "volume": 2360059.7, "close_time": 1760896799999, "quote_volume": 1561332.53946, "trades": 3677, "taker_buy_base": 1250806.1, "taker_buy_quote": 827312.7787 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.658, "high": 0.6623, "low": 0.6579, "close": 0.6614, "volume": 1015568.5, "close_time": 1760900399999, "quote_volume": 670108.82469, "trades": 1656, "taker_buy_base": 581688.8, "taker_buy_quote": 383832.25619 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.6615, "high": 0.6616, "low": 0.6572, "close": 0.6596, "volume": 994248.1, "close_time": 1760903999999, "quote_volume": 655230.10551, "trades": 1576, "taker_buy_base": 440903.2, "taker_buy_quote": 290530.90067 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.6596, "high": 0.6627, "low": 0.6583, "close": 0.662, "volume": 1283382.6, "close_time": 1760907599999, "quote_volume": 847494.68376, "trades": 2025, "taker_buy_base": 691237.1, "taker_buy_quote": 456599.64981 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.6621, "high": 0.6624, "low": 0.6562, "close": 0.6575, "volume": 907838.6, "close_time": 1760911199999, "quote_volume": 598200.86892, "trades": 1647, "taker_buy_base": 413549.4, "taker_buy_quote": 272479.58075 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.6577, "high": 0.661, "low": 0.6575, "close": 0.6589, "volume": 636199.0, "close_time": 1760914799999, "quote_volume": 419587.07374, "trades": 1466, "taker_buy_base": 369540.6, "taker_buy_quote": 243779.14809 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.6588, "high": 0.6588, "low": 0.6513, "close": 0.6531, "volume": 1015983.4, "close_time": 1760918399999, "quote_volume": 664302.73041, "trades": 1796, "taker_buy_base": 481471.7, "taker_buy_quote": 314863.13908 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.653, "high": 0.6535, "low": 0.6394, "close": 0.6467, "volume": 2032800.7, "close_time": 1760921999999, "quote_volume": 1314444.75249, "trades": 4367, "taker_buy_base": 797730.1, "taker_buy_quote": 515597.02705 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.6467, "high": 0.6494, "low": 0.6447, "close": 0.646, "volume": 629437.4, "close_time": 1760925599999, "quote_volume": 407240.85134, "trades": 1532, "taker_buy_base": 295560.9, "taker_buy_quote": 191300.73705 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.646, "high": 0.6509, "low": 0.6418, "close": 0.6491, "volume": 1175992.9, "close_time": 1760929199999, "quote_volume": 761424.84067, "trades": 2395, "taker_buy_base": 588757.1, "taker_buy_quote": 381450.72109 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.6491, "high": 0.6654, "low": 0.6466, "close": 0.663, "volume": 1727861.0, "close_time": 1760932799999, "quote_volume": 1134965.15803, "trades": 4030, "taker_buy_base": 917896.0, "taker_buy_quote": 603092.93926 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.6634, "high": 0.6665, "low": 0.6609, "close": 0.6655, "volume": 1235202.8, "close_time": 1760936399999, "quote_volume": 819568.35001, "trades": 2618, "taker_buy_base": 722313.9, "taker_buy_quote": 479358.20838 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.6654, "high": 0.6698, "low": 0.6625, "close": 0.668, "volume": 1011898.7, "close_time": 1760939999999, "quote_volume": 673563.65589, "trades": 2355, "taker_buy_base": 515713.7, "taker_buy_quote": 343419.2567 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.6682, "high": 0.6764, "low": 0.6676, "close": 0.6737, "volume": 2039981.9, "close_time": 1760943599999, "quote_volume": 1371893.28115, "trades": 4355, "taker_buy_base": 995611.3, "taker_buy_quote": 670041.53022 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.6735, "high": 0.6739, "low": 0.6677, "close": 0.67, "volume": 1352312.7, "close_time": 1760947199999, "quote_volume": 907733.29517, "trades": 2642, "taker_buy_base": 458405.0, "taker_buy_quote": 307804.66386 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.67, "high": 0.6738, "low": 0.666, "close": 0.67, "volume": 1294706.4, "close_time": 1760950799999, "quote_volume": 867303.97061, "trades": 2769, "taker_buy_base": 668416.3, "taker_buy_quote": 447987.31039 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.67, "high": 0.673, "low": 0.6686, "close": 0.6721, "volume": 568324.5, "close_time": 1760954399999, "quote_volume": 380930.68835, "trades": 1548, "taker_buy_base": 298817.7, "taker_buy_quote": 200349.12031 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.6722, "high": 0.6747, "low": 0.6681, "close": 0.67, "volume": 1050973.0, "close_time": 1760957999999, "quote_volume": 705506.93475, "trades": 2294, "taker_buy_base": 511222.0, "taker_buy_quote": 343388.56654 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.6699, "high": 0.6703, "low": 0.6626, "close": 0.6667, "volume": 1231682.2, "close_time": 1760961599999, "quote_volume": 820026.85762, "trades": 2776, "taker_buy_base": 417726.8, "taker_buy_quote": 278204.11086 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.6668, "high": 0.6698, "low": 0.6655, "close": 0.6665, "volume": 1321955.3, "close_time": 1760965199999, "quote_volume": 881746.1161, "trades": 2181, "taker_buy_base": 521500.4, "taker_buy_quote": 348034.94215 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.6666, "high": 0.6694, "low": 0.6635, "close": 0.6682, "volume": 983197.3, "close_time": 1760968799999, "quote_volume": 655256.49823, "trades": 1968, "taker_buy_base": 482567.5, "taker_buy_quote": 322026.03759 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.6684, "high": 0.6699, "low": 0.663, "close": 0.669, "volume": 957542.1, "close_time": 1760972399999, "quote_volume": 638719.88924, "trades": 1880, "taker_buy_base": 461896.2, "taker_buy_quote": 308231.56517 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.669, "high": 0.6715, "low": 0.6643, "close": 0.6645, "volume": 1182690.1, "close_time": 1760975999999, "quote_volume": 790563.86519, "trades": 2334, "taker_buy_base": 486824.3, "taker_buy_quote": 325511.52338 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.6645, "high": 0.6654, "low": 0.6541, "close": 0.66, "volume": 4218184.5, "close_time": 1760979599999, "quote_volume": 2780886.25426, "trades": 8114, "taker_buy_base": 1965959.8, "taker_buy_quote": 1296027.81958 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.6599, "high": 0.6639, "low": 0.6558, "close": 0.6599, "volume": 1607852.9, "close_time": 1760983199999, "quote_volume": 1061273.83408, "trades": 2842, "taker_buy_base": 771696.3, "taker_buy_quote": 509471.32061 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.66, "high": 0.6647, "low": 0.6587, "close": 0.6643, "volume": 635754.5, "close_time": 1760986799999, "quote_volume": 420428.39238, "trades": 1495, "taker_buy_base": 345306.4, "taker_buy_quote": 228372.15451 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.6644, "high": 0.6708, "low": 0.6617, "close": 0.6676, "volume": 1183688.0, "close_time": 1760990399999, "quote_volume": 788136.77008, "trades": 2565, "taker_buy_base": 619079.1, "taker_buy_quote": 412540.04434 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6677, "high": 0.669, "low": 0.6644, "close": 0.6686, "volume": 746348.6, "close_time": 1760993999999, "quote_volume": 497439.94664, "trades": 1740, "taker_buy_base": 408027.8, "taker_buy_quote": 272026.85728 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.6686, "high": 0.6708, "low": 0.6634, "close": 0.6646, "volume": 1051940.4, "close_time": 1760997599999, "quote_volume": 701323.76096, "trades": 1564, "taker_buy_base": 408396.9, "taker_buy_quote": 272611.64843 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.6646, "high": 0.6673, "low": 0.6627, "close": 0.6665, "volume": 416560.7, "close_time": 1761001199999, "quote_volume": 277124.27427, "trades": 855, "taker_buy_base": 226671.2, "taker_buy_quote": 150843.63644 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.6665, "high": 0.6666, "low": 0.6623, "close": 0.6627, "volume": 482720.4, "close_time": 1761004799999, "quote_volume": 320492.63405, "trades": 928, "taker_buy_base": 169743.3, "taker_buy_quote": 112742.30316 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6627, "high": 0.6635, "low": 0.6606, "close": 0.662, "volume": 493307.8, "close_time": 1761008399999, "quote_volume": 326607.29499, "trades": 1135, "taker_buy_base": 237856.3, "taker_buy_quote": 157494.50576 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.662, "high": 0.663, "low": 0.6567, "close": 0.6594, "volume": 1166634.1, "close_time": 1761011999999, "quote_volume": 769098.02765, "trades": 2145, "taker_buy_base": 504523.3, "taker_buy_quote": 332526.848 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.6596, "high": 0.6597, "low": 0.6528, "close": 0.6531, "volume": 1170243.6, "close_time": 1761015599999, "quote_volume": 767945.34325, "trades": 2022, "taker_buy_base": 445441.2, "taker_buy_quote": 292343.92659 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.6533, "high": 0.6549, "low": 0.6492, "close": 0.651, "volume": 1120474.5, "close_time": 1761019199999, "quote_volume": 729861.87724, "trades": 1832, "taker_buy_base": 336387.4, "taker_buy_quote": 219478.55057 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.651, "high": 0.6512, "low": 0.6383, "close": 0.6401, "volume": 3008976.7, "close_time": 1761022799999, "quote_volume": 1938891.83509, "trades": 6091, "taker_buy_base": 1258595.9, "taker_buy_quote": 811540.91051 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.6403, "high": 0.6431, "low": 0.6385, "close": 0.6412, "volume": 1514530.0, "close_time": 1761026399999, "quote_volume": 970593.13327, "trades": 3534, "taker_buy_base": 847898.0, "taker_buy_quote": 543422.31689 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.6413, "high": 0.6453, "low": 0.64, "close": 0.6441, "volume": 1016005.0, "close_time": 1761029999999, "quote_volume": 653432.66059, "trades": 1681, "taker_buy_base": 580971.2, "taker_buy_quote": 373836.24207 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.6438, "high": 0.6448, "low": 0.6401, "close": 0.6439, "volume": 683546.8, "close_time": 1761033599999, "quote_volume": 439525.55989, "trades": 1355, "taker_buy_base": 322987.6, "taker_buy_quote": 207727.98003 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.644, "high": 0.644, "low": 0.637, "close": 0.6407, "volume": 1336114.1, "close_time": 1761037199999, "quote_volume": 854814.65862, "trades": 2244, "taker_buy_base": 549037.8, "taker_buy_quote": 351406.75069 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.6406, "high": 0.6424, "low": 0.6392, "close": 0.6414, "volume": 500617.7, "close_time": 1761040799999, "quote_volume": 320815.96106, "trades": 912, "taker_buy_base": 203254.5, "taker_buy_quote": 130286.47492 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.6415, "high": 0.649, "low": 0.6406, "close": 0.6461, "volume": 1277343.1, "close_time": 1761044399999, "quote_volume": 823745.01329, "trades": 2224, "taker_buy_base": 801135.4, "taker_buy_quote": 516538.18847 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.646, "high": 0.6466, "low": 0.6431, "close": 0.6459, "volume": 737707.1, "close_time": 1761047999999, "quote_volume": 475719.9826, "trades": 1223, "taker_buy_base": 337499.2, "taker_buy_quote": 217641.62267 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.6458, "high": 0.6537, "low": 0.6444, "close": 0.6484, "volume": 1224457.5, "close_time": 1761051599999, "quote_volume": 796544.64379, "trades": 2704, "taker_buy_base": 601074.7, "taker_buy_quote": 390875.7889 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.6485, "high": 0.6513, "low": 0.644, "close": 0.6464, "volume": 2762553.3, "close_time": 1761055199999, "quote_volume": 1788048.98109, "trades": 4909, "taker_buy_base": 1595418.5, "taker_buy_quote": 1032802.63209 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.6464, "high": 0.6755, "low": 0.6462, "close": 0.6745, "volume": 5226010.7, "close_time": 1761058799999, "quote_volume": 3460447.91503, "trades": 9504, "taker_buy_base": 2984678.3, "taker_buy_quote": 1975754.70299 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.6748, "high": 0.6857, "low": 0.6704, "close": 0.6807, "volume": 5266663.2, "close_time": 1761062399999, "quote_volume": 3578732.21369, "trades": 9261, "taker_buy_base": 2706966.9, "taker_buy_quote": 1840924.92555 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6806, "high": 0.6844, "low": 0.6685, "close": 0.6706, "volume": 4721612.0, "close_time": 1761065999999, "quote_volume": 3207574.58833, "trades": 6835, "taker_buy_base": 2240888.9, "taker_buy_quote": 1522906.64782 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.6707, "high": 0.675, "low": 0.6648, "close": 0.6696, "volume": 4087996.0, "close_time": 1761069599999, "quote_volume": 2742332.85794, "trades": 6515, "taker_buy_base": 2047155.1, "taker_buy_quote": 1373213.18312 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.6697, "high": 0.6726, "low": 0.6646, "close": 0.6693, "volume": 2369021.1, "close_time": 1761073199999, "quote_volume": 1581153.36645, "trades": 3077, "taker_buy_base": 1269456.1, "taker_buy_quote": 847603.4087 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.6692, "high": 0.672, "low": 0.6677, "close": 0.6691, "volume": 786404.3, "close_time": 1761076799999, "quote_volume": 527097.08793, "trades": 1420, "taker_buy_base": 359770.7, "taker_buy_quote": 241046.63624 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6692, "high": 0.6702, "low": 0.6593, "close": 0.661, "volume": 2911511.5, "close_time": 1761080399999, "quote_volume": 1930954.53746, "trades": 3737, "taker_buy_base": 1192887.2, "taker_buy_quote": 791256.36294 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.6609, "high": 0.6648, "low": 0.6534, "close": 0.6612, "volume": 2173758.1, "close_time": 1761083999999, "quote_volume": 1432208.49567, "trades": 3307, "taker_buy_base": 1053271.6, "taker_buy_quote": 693592.79574 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.661, "high": 0.6615, "low": 0.6473, "close": 0.6499, "volume": 3329138.5, "close_time": 1761087599999, "quote_volume": 2176222.56976, "trades": 5097, "taker_buy_base": 1577899.5, "taker_buy_quote": 1031182.03825 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.6496, "high": 0.6516, "low": 0.6406, "close": 0.643, "volume": 1368568.5, "close_time": 1761091199999, "quote_volume": 883143.24811, "trades": 3341, "taker_buy_base": 622518.9, "taker_buy_quote": 401860.92834 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.643, "high": 0.647, "low": 0.6381, "close": 0.6413, "volume": 1786391.8, "close_time": 1761094799999, "quote_volume": 1147434.03816, "trades": 3614, "taker_buy_base": 742893.8, "taker_buy_quote": 477273.33917 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.6415, "high": 0.6458, "low": 0.6396, "close": 0.6431, "volume": 1068100.2, "close_time": 1761098399999, "quote_volume": 685889.30758, "trades": 2381, "taker_buy_base": 629157.7, "taker_buy_quote": 404118.21128 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.6432, "high": 0.645, "low": 0.6419, "close": 0.6425, "volume": 398047.3, "close_time": 1761101999999, "quote_volume": 255950.57655, "trades": 1130, "taker_buy_base": 164762.9, "taker_buy_quote": 105954.34485 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.6425, "high": 0.6425, "low": 0.6381, "close": 0.6419, "volume": 578142.5, "close_time": 1761105599999, "quote_volume": 370264.52325, "trades": 1593, "taker_buy_base": 274744.3, "taker_buy_quote": 175992.14565 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6418, "high": 0.6451, "low": 0.6416, "close": 0.6445, "volume": 627334.9, "close_time": 1761109199999, "quote_volume": 403900.09633, "trades": 1491, "taker_buy_base": 400149.5, "taker_buy_quote": 257670.21329 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.6442, "high": 0.6442, "low": 0.633, "close": 0.6367, "volume": 1810493.6, "close_time": 1761112799999, "quote_volume": 1153666.02283, "trades": 3648, "taker_buy_base": 759829.4, "taker_buy_quote": 484141.87601 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.6366, "high": 0.6381, "low": 0.6352, "close": 0.6356, "volume": 836990.5, "close_time": 1761116399999, "quote_volume": 532797.29576, "trades": 1803, "taker_buy_base": 333440.5, "taker_buy_quote": 212239.52261 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.6355, "high": 0.6388, "low": 0.6328, "close": 0.6378, "volume": 1322812.9, "close_time": 1761119999999, "quote_volume": 841032.63859, "trades": 1872, "taker_buy_base": 789597.9, "taker_buy_quote": 502178.86693 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6377, "high": 0.6377, "low": 0.6345, "close": 0.6358, "volume": 712893.9, "close_time": 1761123599999, "quote_volume": 453283.58582, "trades": 1176, "taker_buy_base": 293118.6, "taker_buy_quote": 186422.10687 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.6357, "high": 0.6365, "low": 0.629, "close": 0.6315, "volume": 1667951.1, "close_time": 1761127199999, "quote_volume": 1054551.86448, "trades": 2463, "taker_buy_base": 593193.7, "taker_buy_quote": 375203.26897 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.6313, "high": 0.6339, "low": 0.6298, "close": 0.6303, "volume": 694588.1, "close_time": 1761130799999, "quote_volume": 438486.25955, "trades": 1647, "taker_buy_base": 248877.4, "taker_buy_quote": 157180.20596 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.6304, "high": 0.6393, "low": 0.6231, "close": 0.6362, "volume": 3892945.5, "close_time": 1761134399999, "quote_volume": 2455608.83689, "trades": 6254, "taker_buy_base": 1966698.3, "taker_buy_quote": 1241483.00651 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6363, "high": 0.6412, "low": 0.6344, "close": 0.6377, "volume": 1148164.9, "close_time": 1761137999999, "quote_volume": 732392.97378, "trades": 2159, "taker_buy_base": 685408.0, "taker_buy_quote": 437178.20418 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.6379, "high": 0.6438, "low": 0.6349, "close": 0.6431, "volume": 2519171.8, "close_time": 1761141599999, "quote_volume": 1608614.90291, "trades": 4154, "taker_buy_base": 1450478.5, "taker_buy_quote": 926553.32669 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.6426, "high": 0.6427, "low": 0.6283, "close": 0.6401, "volume": 4070660.1, "close_time": 1761145199999, "quote_volume": 2577271.70062, "trades": 7036, "taker_buy_base": 1839372.0, "taker_buy_quote": 1164639.50495 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.6402, "high": 0.6423, "low": 0.63, "close": 0.6357, "volume": 2199097.7, "close_time": 1761148799999, "quote_volume": 1398042.51666, "trades": 4299, "taker_buy_base": 1021451.2, "taker_buy_quote": 649239.27044 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6357, "high": 0.6381, "low": 0.629, "close": 0.633, "volume": 3367876.9, "close_time": 1761152399999, "quote_volume": 2133847.15166, "trades": 6412, "taker_buy_base": 1508849.5, "taker_buy_quote": 956034.87422 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.633, "high": 0.635, "low": 0.6265, "close": 0.6285, "volume": 1978117.1, "close_time": 1761155999999, "quote_volume": 1249473.86619, "trades": 3589, "taker_buy_base": 1178486.4, "taker_buy_quote": 744645.77069 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.6286, "high": 0.6312, "low": 0.6251, "close": 0.6274, "volume": 1537116.5, "close_time": 1761159599999, "quote_volume": 964988.03922, "trades": 3669, "taker_buy_base": 852073.3, "taker_buy_quote": 534963.62973 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.6274, "high": 0.6332, "low": 0.6221, "close": 0.6277, "volume": 2324253.8, "close_time": 1761163199999, "quote_volume": 1459826.5004, "trades": 3746, "taker_buy_base": 1111937.4, "taker_buy_quote": 698703.71288 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6276, "high": 0.6292, "low": 0.6212, "close": 0.6228, "volume": 1725165.5, "close_time": 1761166799999, "quote_volume": 1078022.9038, "trades": 3536, "taker_buy_base": 687917.8, "taker_buy_quote": 430296.61093 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.6227, "high": 0.6229, "low": 0.6063, "close": 0.6162, "volume": 5412522.4, "close_time": 1761170399999, "quote_volume": 3325944.40498, "trades": 9116, "taker_buy_base": 2632823.2, "taker_buy_quote": 1617790.16097 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.6161, "high": 0.6207, "low": 0.6141, "close": 0.6157, "volume": 1650244.4, "close_time": 1761173999999, "quote_volume": 1017862.08024, "trades": 2953, "taker_buy_base": 791503.3, "taker_buy_quote": 488296.68256 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.6157, "high": 0.6249, "low": 0.6155, "close": 0.6239, "volume": 1569383.9, "close_time": 1761177599999, "quote_volume": 975624.80569, "trades": 2567, "taker_buy_base": 940091.9, "taker_buy_quote": 584760.38865 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.624, "high": 0.6277, "low": 0.6228, "close": 0.6263, "volume": 526716.7, "close_time": 1761181199999, "quote_volume": 329344.13952, "trades": 1567, "taker_buy_base": 305313.2, "taker_buy_quote": 190946.70889 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.6262, "high": 0.6294, "low": 0.6252, "close": 0.6268, "volume": 1361706.4, "close_time": 1761184799999, "quote_volume": 854368.50476, "trades": 1827, "taker_buy_base": 617546.8, "taker_buy_quote": 387432.74975 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.6269, "high": 0.6287, "low": 0.6262, "close": 0.6272, "volume": 410469.6, "close_time": 1761188399999, "quote_volume": 257402.28975, "trades": 797, "taker_buy_base": 228004.0, "taker_buy_quote": 143009.83595 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.6272, "high": 0.6301, "low": 0.6262, "close": 0.6273, "volume": 316738.0, "close_time": 1761191999999, "quote_volume": 198972.49949, "trades": 880, "taker_buy_base": 159434.5, "taker_buy_quote": 100149.79713 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6276, "high": 0.632, "low": 0.6264, "close": 0.6296, "volume": 414879.7, "close_time": 1761195599999, "quote_volume": 261016.42428, "trades": 1244, "taker_buy_base": 300965.9, "taker_buy_quote": 189341.7663 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.6299, "high": 0.6332, "low": 0.6294, "close": 0.6328, "volume": 691521.3, "close_time": 1761199199999, "quote_volume": 436523.81296, "trades": 1192, "taker_buy_base": 389408.5, "taker_buy_quote": 245959.409 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.633, "high": 0.6432, "low": 0.6321, "close": 0.643, "volume": 1645187.4, "close_time": 1761202799999, "quote_volume": 1050196.28721, "trades": 3259, "taker_buy_base": 965984.2, "taker_buy_quote": 616694.45816 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.6432, "high": 0.6433, "low": 0.6369, "close": 0.6396, "volume": 1128001.8, "close_time": 1761206399999, "quote_volume": 721061.51157, "trades": 1925, "taker_buy_base": 484348.9, "taker_buy_quote": 309638.8818 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6397, "high": 0.6435, "low": 0.6397, "close": 0.6406, "volume": 834449.0, "close_time": 1761209999999, "quote_volume": 535330.66047, "trades": 1693, "taker_buy_base": 413975.8, "taker_buy_quote": 265644.87295 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.6407, "high": 0.6411, "low": 0.6385, "close": 0.6405, "volume": 569742.4, "close_time": 1761213599999, "quote_volume": 364468.38685, "trades": 1176, "taker_buy_base": 331163.5, "taker_buy_quote": 211874.83993 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.6407, "high": 0.6424, "low": 0.6395, "close": 0.6401, "volume": 839057.1, "close_time": 1761217199999, "quote_volume": 537475.38017, "trades": 1393, "taker_buy_base": 312178.8, "taker_buy_quote": 199977.9434 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.64, "high": 0.6403, "low": 0.635, "close": 0.6363, "volume": 411735.1, "close_time": 1761220799999, "quote_volume": 262474.65923, "trades": 1235, "taker_buy_base": 204305.5, "taker_buy_quote": 130262.65084 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.6361, "high": 0.6399, "low": 0.631, "close": 0.6398, "volume": 1788076.3, "close_time": 1761224399999, "quote_volume": 1137460.46171, "trades": 3395, "taker_buy_base": 867829.4, "taker_buy_quote": 552597.21459 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.6397, "high": 0.6446, "low": 0.6363, "close": 0.6406, "volume": 1829998.3, "close_time": 1761227999999, "quote_volume": 1172069.85173, "trades": 4708, "taker_buy_base": 1027151.4, "taker_buy_quote": 658095.1773 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.6407, "high": 0.642, "low": 0.6347, "close": 0.6399, "volume": 1646659.3, "close_time": 1761231599999, "quote_volume": 1051193.76937, "trades": 5207, "taker_buy_base": 805982.1, "taker_buy_quote": 514741.5164 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.64, "high": 0.6463, "low": 0.6386, "close": 0.6428, "volume": 1656591.9, "close_time": 1761235199999, "quote_volume": 1065086.31064, "trades": 4675, "taker_buy_base": 907890.6, "taker_buy_quote": 583507.06265 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.6429, "high": 0.6499, "low": 0.6416, "close": 0.6483, "volume": 1123200.8, "close_time": 1761238799999, "quote_volume": 724553.76214, "trades": 3075, "taker_buy_base": 546502.8, "taker_buy_quote": 352629.06383 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.6484, "high": 0.6543, "low": 0.6431, "close": 0.6527, "volume": 2062920.4, "close_time": 1761242399999, "quote_volume": 1338703.52069, "trades": 4800, "taker_buy_base": 987548.0, "taker_buy_quote": 640773.4469 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.6527, "high": 0.6534, "low": 0.6448, "close": 0.646, "volume": 1559734.8, "close_time": 1761245999999, "quote_volume": 1012608.29976, "trades": 3421, "taker_buy_base": 634959.4, "taker_buy_quote": 412184.71678 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.646, "high": 0.6474, "low": 0.6429, "close": 0.6456, "volume": 854137.2, "close_time": 1761249599999, "quote_volume": 551169.40444, "trades": 2035, "taker_buy_base": 390928.9, "taker_buy_quote": 252418.36901 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6455, "high": 0.6456, "low": 0.6369, "close": 0.6394, "volume": 1540507.6, "close_time": 1761253199999, "quote_volume": 988508.79679, "trades": 2961, "taker_buy_base": 730491.3, "taker_buy_quote": 468506.43304 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.6394, "high": 0.6415, "low": 0.6383, "close": 0.6393, "volume": 814244.3, "close_time": 1761256799999, "quote_volume": 520822.90801, "trades": 1793, "taker_buy_base": 429173.4, "taker_buy_quote": 274591.83033 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.6392, "high": 0.6422, "low": 0.639, "close": 0.6412, "volume": 947567.0, "close_time": 1761260399999, "quote_volume": 607277.73081, "trades": 1711, "taker_buy_base": 545880.3, "taker_buy_quote": 349892.07702 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.6412, "high": 0.6436, "low": 0.6403, "close": 0.6432, "volume": 561055.4, "close_time": 1761263999999, "quote_volume": 360093.05431, "trades": 1051, "taker_buy_base": 273697.0, "taker_buy_quote": 175685.70921 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6432, "high": 0.6475, "low": 0.6412, "close": 0.6452, "volume": 921893.2, "close_time": 1761267599999, "quote_volume": 593966.45277, "trades": 2542, "taker_buy_base": 508737.4, "taker_buy_quote": 327870.702 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.6452, "high": 0.6457, "low": 0.6417, "close": 0.6443, "volume": 448939.1, "close_time": 1761271199999, "quote_volume": 288916.86931, "trades": 1341, "taker_buy_base": 180752.1, "taker_buy_quote": 116339.92811 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.6443, "high": 0.6444, "low": 0.6403, "close": 0.6425, "volume": 567511.7, "close_time": 1761274799999, "quote_volume": 364296.84028, "trades": 1405, "taker_buy_base": 270256.0, "taker_buy_quote": 173511.95162 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.6425, "high": 0.6428, "low": 0.6394, "close": 0.6407, "volume": 819880.7, "close_time": 1761278399999, "quote_volume": 525732.18598, "trades": 1271, "taker_buy_base": 420697.7, "taker_buy_quote": 269675.98875 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.6406, "high": 0.6531, "low": 0.639, "close": 0.6515, "volume": 2054059.0, "close_time": 1761281999999, "quote_volume": 1328968.87604, "trades": 4300, "taker_buy_base": 1181131.6, "taker_buy_quote": 764495.26535 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.6516, "high": 0.6537, "low": 0.6501, "close": 0.6527, "volume": 1153693.7, "close_time": 1761285599999, "quote_volume": 752074.7838, "trades": 2245, "taker_buy_base": 680156.3, "taker_buy_quote": 443539.9833 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.6526, "high": 0.6554, "low": 0.6512, "close": 0.6546, "volume": 1113884.7, "close_time": 1761289199999, "quote_volume": 727187.68962, "trades": 2028, "taker_buy_base": 559596.9, "taker_buy_quote": 365473.64191 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.6546, "high": 0.6551, "low": 0.647, "close": 0.6496, "volume": 1293889.9, "close_time": 1761292799999, "quote_volume": 841533.87799, "trades": 2587, "taker_buy_base": 502193.1, "taker_buy_quote": 326644.93621 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.6497, "high": 0.6538, "low": 0.6466, "close": 0.6517, "volume": 1319960.0, "close_time": 1761296399999, "quote_volume": 857680.14296, "trades": 2292, "taker_buy_base": 527851.2, "taker_buy_quote": 343329.29652 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.6519, "high": 0.6531, "low": 0.6498, "close": 0.6505, "volume": 778580.1, "close_time": 1761299999999, "quote_volume": 507370.87503, "trades": 1923, "taker_buy_base": 298153.6, "taker_buy_quote": 194342.05759 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.6505, "high": 0.6506, "low": 0.6473, "close": 0.6479, "volume": 475653.6, "close_time": 1761303599999, "quote_volume": 308487.71461, "trades": 1112, "taker_buy_base": 229536.7, "taker_buy_quote": 148885.1489 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.6479, "high": 0.6513, "low": 0.6435, "close": 0.6508, "volume": 889510.0, "close_time": 1761307199999, "quote_volume": 576306.59674, "trades": 2153, "taker_buy_base": 404918.9, "taker_buy_quote": 262459.5675 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.6508, "high": 0.6646, "low": 0.6507, "close": 0.6546, "volume": 4479401.2, "close_time": 1761310799999, "quote_volume": 2945692.48459, "trades": 9835, "taker_buy_base": 2194120.3, "taker_buy_quote": 1442851.35437 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.6546, "high": 0.6561, "low": 0.6475, "close": 0.654, "volume": 2597451.7, "close_time": 1761314399999, "quote_volume": 1695379.66207, "trades": 5960, "taker_buy_base": 1148456.8, "taker_buy_quote": 749974.85762 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.6536, "high": 0.6536, "low": 0.6435, "close": 0.6466, "volume": 2231138.2, "close_time": 1761317999999, "quote_volume": 1444144.39152, "trades": 5634, "taker_buy_base": 1114882.5, "taker_buy_quote": 721650.88407 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.6466, "high": 0.6506, "low": 0.6436, "close": 0.6452, "volume": 1527259.7, "close_time": 1761321599999, "quote_volume": 987672.30518, "trades": 3308, "taker_buy_base": 781188.0, "taker_buy_quote": 505213.22263 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.6452, "high": 0.6482, "low": 0.6426, "close": 0.6466, "volume": 818646.7, "close_time": 1761325199999, "quote_volume": 528160.75681, "trades": 2395, "taker_buy_base": 391160.4, "taker_buy_quote": 252424.90545 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.6467, "high": 0.6512, "low": 0.6467, "close": 0.6482, "volume": 995451.7, "close_time": 1761328799999, "quote_volume": 645807.12918, "trades": 2232, "taker_buy_base": 427855.7, "taker_buy_quote": 277802.82301 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.6481, "high": 0.6511, "low": 0.6476, "close": 0.651, "volume": 646908.7, "close_time": 1761332399999, "quote_volume": 420322.6289, "trades": 1627, "taker_buy_base": 371413.9, "taker_buy_quote": 241392.81867 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.6511, "high": 0.6559, "low": 0.6511, "close": 0.6549, "volume": 1015699.9, "close_time": 1761335999999, "quote_volume": 664421.25625, "trades": 2232, "taker_buy_base": 665536.3, "taker_buy_quote": 435275.71904 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.655, "high": 0.6575, "low": 0.6544, "close": 0.6561, "volume": 571700.0, "close_time": 1761339599999, "quote_volume": 374929.33203, "trades": 1458, "taker_buy_base": 254974.9, "taker_buy_quote": 167314.15664 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.6561, "high": 0.6587, "low": 0.6552, "close": 0.6582, "volume": 986358.5, "close_time": 1761343199999, "quote_volume": 648165.16638, "trades": 1929, "taker_buy_base": 457584.8, "taker_buy_quote": 300770.68815 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.6584, "high": 0.6591, "low": 0.6565, "close": 0.6576, "volume": 340497.3, "close_time": 1761346799999, "quote_volume": 223896.19472, "trades": 1237, "taker_buy_base": 179867.0, "taker_buy_quote": 118290.85798 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.6575, "high": 0.6578, "low": 0.6553, "close": 0.6562, "volume": 776223.2, "close_time": 1761350399999, "quote_volume": 509560.79916, "trades": 1298, "taker_buy_base": 379410.9, "taker_buy_quote": 249158.5896 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.6561, "high": 0.6577, "low": 0.6531, "close": 0.655, "volume": 973106.6, "close_time": 1761353999999, "quote_volume": 637888.99219, "trades": 2068, "taker_buy_base": 437627.7, "taker_buy_quote": 286933.81654 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.6553, "high": 0.6595, "low": 0.6548, "close": 0.6575, "volume": 641249.6, "close_time": 1761357599999, "quote_volume": 421507.10897, "trades": 1462, "taker_buy_base": 322261.1, "taker_buy_quote": 211817.16111 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.6575, "high": 0.6584, "low": 0.6556, "close": 0.6569, "volume": 254734.8, "close_time": 1761361199999, "quote_volume": 167413.92341, "trades": 889, "taker_buy_base": 129703.4, "taker_buy_quote": 85234.01863 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.6568, "high": 0.657, "low": 0.6534, "close": 0.6535, "volume": 260686.3, "close_time": 1761364799999, "quote_volume": 170658.18291, "trades": 913, "taker_buy_base": 75014.0, "taker_buy_quote": 49111.3704 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.6536, "high": 0.6583, "low": 0.6536, "close": 0.6568, "volume": 695405.2, "close_time": 1761368399999, "quote_volume": 456238.85214, "trades": 1364, "taker_buy_base": 231585.9, "taker_buy_quote": 152072.00097 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.6568, "high": 0.6568, "low": 0.6539, "close": 0.6554, "volume": 379935.6, "close_time": 1761371999999, "quote_volume": 248900.40539, "trades": 1399, "taker_buy_base": 205555.2, "taker_buy_quote": 134681.10995 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.6555, "high": 0.6562, "low": 0.6513, "close": 0.6517, "volume": 543223.2, "close_time": 1761375599999, "quote_volume": 354602.74548, "trades": 1362, "taker_buy_base": 221160.0, "taker_buy_quote": 144388.35234 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.6518, "high": 0.6562, "low": 0.6515, "close": 0.6518, "volume": 895000.6, "close_time": 1761379199999, "quote_volume": 584906.64846, "trades": 1814, "taker_buy_base": 448425.4, "taker_buy_quote": 293217.43007 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.652, "high": 0.6545, "low": 0.6514, "close": 0.6543, "volume": 359899.4, "close_time": 1761382799999, "quote_volume": 235032.17742, "trades": 1088, "taker_buy_base": 197077.4, "taker_buy_quote": 128721.0741 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.6544, "high": 0.6547, "low": 0.6499, "close": 0.6506, "volume": 598126.2, "close_time": 1761386399999, "quote_volume": 390226.30854, "trades": 1583, "taker_buy_base": 224491.9, "taker_buy_quote": 146474.31987 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.6506, "high": 0.6517, "low": 0.6482, "close": 0.6508, "volume": 630028.6, "close_time": 1761389999999, "quote_volume": 409308.05913, "trades": 1367, "taker_buy_base": 365847.2, "taker_buy_quote": 237668.02968 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.6506, "high": 0.6549, "low": 0.65, "close": 0.654, "volume": 459087.2, "close_time": 1761393599999, "quote_volume": 299782.68089, "trades": 1086, "taker_buy_base": 221777.6, "taker_buy_quote": 144775.915 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.654, "high": 0.6571, "low": 0.6534, "close": 0.6559, "volume": 615406.3, "close_time": 1761397199999, "quote_volume": 403343.73535, "trades": 1584, "taker_buy_base": 369643.3, "taker_buy_quote": 242271.8471 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.6559, "high": 0.656, "low": 0.6512, "close": 0.6531, "volume": 1387786.9, "close_time": 1761400799999, "quote_volume": 906647.35962, "trades": 2481, "taker_buy_base": 541429.8, "taker_buy_quote": 353779.35616 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.6529, "high": 0.655, "low": 0.6518, "close": 0.6548, "volume": 647279.4, "close_time": 1761404399999, "quote_volume": 422870.65139, "trades": 1371, "taker_buy_base": 292050.5, "taker_buy_quote": 190857.27558 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.6549, "high": 0.6549, "low": 0.6519, "close": 0.6529, "volume": 417228.5, "close_time": 1761407999999, "quote_volume": 272458.43134, "trades": 1415, "taker_buy_base": 188025.1, "taker_buy_quote": 122788.73847 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.6529, "high": 0.6541, "low": 0.652, "close": 0.6535, "volume": 366075.6, "close_time": 1761411599999, "quote_volume": 239081.50673, "trades": 1189, "taker_buy_base": 221797.5, "taker_buy_quote": 144870.36266 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.6535, "high": 0.656, "low": 0.6531, "close": 0.6547, "volume": 350746.6, "close_time": 1761415199999, "quote_volume": 229458.6446, "trades": 725, "taker_buy_base": 222700.2, "taker_buy_quote": 145656.725 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.6546, "high": 0.6594, "low": 0.6537, "close": 0.6583, "volume": 589824.2, "close_time": 1761418799999, "quote_volume": 387773.32717, "trades": 1212, "taker_buy_base": 311932.7, "taker_buy_quote": 205046.21246 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.6582, "high": 0.6583, "low": 0.6569, "close": 0.6578, "volume": 327301.3, "close_time": 1761422399999, "quote_volume": 215195.91385, "trades": 813, "taker_buy_base": 124562.7, "taker_buy_quote": 81899.55394 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.6579, "high": 0.6591, "low": 0.6557, "close": 0.6559, "volume": 367830.2, "close_time": 1761425999999, "quote_volume": 241820.63355, "trades": 1031, "taker_buy_base": 182760.4, "taker_buy_quote": 120143.08506 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.656, "high": 0.6567, "low": 0.654, "close": 0.6557, "volume": 549116.8, "close_time": 1761429599999, "quote_volume": 359892.5392, "trades": 1169, "taker_buy_base": 254677.2, "taker_buy_quote": 166943.43282 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.6557, "high": 0.6574, "low": 0.6537, "close": 0.6564, "volume": 564058.7, "close_time": 1761433199999, "quote_volume": 369516.56087, "trades": 1440, "taker_buy_base": 281286.9, "taker_buy_quote": 184389.0696 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.6564, "high": 0.6564, "low": 0.654, "close": 0.6543, "volume": 267992.0, "close_time": 1761436799999, "quote_volume": 175554.41706, "trades": 828, "taker_buy_base": 100353.0, "taker_buy_quote": 65740.61953 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.6543, "high": 0.6565, "low": 0.6519, "close": 0.6539, "volume": 900162.1, "close_time": 1761440399999, "quote_volume": 589076.96878, "trades": 1991, "taker_buy_base": 562856.1, "taker_buy_quote": 368408.04001 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.6539, "high": 0.6543, "low": 0.6498, "close": 0.6514, "volume": 959429.9, "close_time": 1761443999999, "quote_volume": 625965.5145, "trades": 1771, "taker_buy_base": 364573.7, "taker_buy_quote": 237905.42173 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.6513, "high": 0.6519, "low": 0.6484, "close": 0.6493, "volume": 630673.6, "close_time": 1761447599999, "quote_volume": 410155.70257, "trades": 1334, "taker_buy_base": 348992.5, "taker_buy_quote": 227007.7773 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.6493, "high": 0.65, "low": 0.6469, "close": 0.6482, "volume": 456500.5, "close_time": 1761451199999, "quote_volume": 296100.02906, "trades": 1187, "taker_buy_base": 215683.0, "taker_buy_quote": 139913.10666 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.6482, "high": 0.6512, "low": 0.6478, "close": 0.6508, "volume": 236178.0, "close_time": 1761454799999, "quote_volume": 153560.09744, "trades": 720, "taker_buy_base": 120193.1, "taker_buy_quote": 78146.11804 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.6508, "high": 0.6543, "low": 0.6495, "close": 0.6535, "volume": 231007.0, "close_time": 1761458399999, "quote_volume": 150631.24047, "trades": 724, "taker_buy_base": 130236.8, "taker_buy_quote": 84943.84978 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.6535, "high": 0.6548, "low": 0.6521, "close": 0.6545, "volume": 295540.8, "close_time": 1761461999999, "quote_volume": 193167.23464, "trades": 861, "taker_buy_base": 178599.7, "taker_buy_quote": 116716.78407 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.6545, "high": 0.6564, "low": 0.6535, "close": 0.6557, "volume": 499985.1, "close_time": 1761465599999, "quote_volume": 327694.35177, "trades": 1329, "taker_buy_base": 254872.8, "taker_buy_quote": 167034.02196 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.6557, "high": 0.6586, "low": 0.6556, "close": 0.6574, "volume": 836805.3, "close_time": 1761469199999, "quote_volume": 549980.7673, "trades": 1675, "taker_buy_base": 354789.4, "taker_buy_quote": 233192.79147 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.6575, "high": 0.6655, "low": 0.6555, "close": 0.6639, "volume": 2413318.3, "close_time": 1761472799999, "quote_volume": 1597753.75278, "trades": 4869, "taker_buy_base": 1196869.9, "taker_buy_quote": 792568.67612 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.6638, "high": 0.6645, "low": 0.66, "close": 0.6622, "volume": 901786.2, "close_time": 1761476399999, "quote_volume": 596931.59767, "trades": 1969, "taker_buy_base": 448949.4, "taker_buy_quote": 297192.14656 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.6623, "high": 0.6736, "low": 0.6601, "close": 0.6734, "volume": 2544912.7, "close_time": 1761479999999, "quote_volume": 1699908.82303, "trades": 5006, "taker_buy_base": 1372159.1, "taker_buy_quote": 916108.568 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.6734, "high": 0.6777, "low": 0.6728, "close": 0.676, "volume": 2278946.9, "close_time": 1761483599999, "quote_volume": 1539058.09314, "trades": 5351, "taker_buy_base": 1273643.1, "taker_buy_quote": 860133.67862 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.6761, "high": 0.6804, "low": 0.6738, "close": 0.6774, "volume": 1930672.0, "close_time": 1761487199999, "quote_volume": 1308034.18107, "trades": 4669, "taker_buy_base": 992028.2, "taker_buy_quote": 672231.19933 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.6774, "high": 0.6779, "low": 0.6733, "close": 0.6751, "volume": 1687148.2, "close_time": 1761490799999, "quote_volume": 1139590.41839, "trades": 4248, "taker_buy_base": 821693.9, "taker_buy_quote": 555090.4667 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.6752, "high": 0.6792, "low": 0.673, "close": 0.6778, "volume": 1104274.4, "close_time": 1761494399999, "quote_volume": 746472.62204, "trades": 2721, "taker_buy_base": 668307.4, "taker_buy_quote": 451786.80946 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.6778, "high": 0.6787, "low": 0.6735, "close": 0.6738, "volume": 1054185.8, "close_time": 1761497999999, "quote_volume": 712049.83508, "trades": 2273, "taker_buy_base": 503866.6, "taker_buy_quote": 340332.04041 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.6737, "high": 0.676, "low": 0.6725, "close": 0.6744, "volume": 659099.8, "close_time": 1761501599999, "quote_volume": 444656.53023, "trades": 1273, "taker_buy_base": 290974.4, "taker_buy_quote": 196295.09293 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.6743, "high": 0.6769, "low": 0.6741, "close": 0.6757, "volume": 793337.4, "close_time": 1761505199999, "quote_volume": 536165.77991, "trades": 1685, "taker_buy_base": 490475.3, "taker_buy_quote": 331496.66592 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.6758, "high": 0.6759, "low": 0.6723, "close": 0.6732, "volume": 949669.6, "close_time": 1761508799999, "quote_volume": 639392.59802, "trades": 1627, "taker_buy_base": 368471.8, "taker_buy_quote": 248049.0826 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.6731, "high": 0.6732, "low": 0.6682, "close": 0.6703, "volume": 992131.4, "close_time": 1761512399999, "quote_volume": 665516.07405, "trades": 1868, "taker_buy_base": 459135.9, "taker_buy_quote": 307983.19724 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.6705, "high": 0.6744, "low": 0.6692, "close": 0.674, "volume": 1044758.1, "close_time": 1761515999999, "quote_volume": 702163.90067, "trades": 1752, "taker_buy_base": 564670.7, "taker_buy_quote": 379480.45525 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.674, "high": 0.6885, "low": 0.674, "close": 0.6835, "volume": 4564706.5, "close_time": 1761519599999, "quote_volume": 3114746.73195, "trades": 10037, "taker_buy_base": 2334558.2, "taker_buy_quote": 1592742.68118 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.6835, "high": 0.6856, "low": 0.6807, "close": 0.6813, "volume": 1189663.5, "close_time": 1761523199999, "quote_volume": 813099.77175, "trades": 3187, "taker_buy_base": 571500.4, "taker_buy_quote": 390671.4522 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.6813, "high": 0.6882, "low": 0.6797, "close": 0.6854, "volume": 1832004.0, "close_time": 1761526799999, "quote_volume": 1254419.25098, "trades": 3812, "taker_buy_base": 942801.9, "taker_buy_quote": 645680.04802 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.6854, "high": 0.6917, "low": 0.6842, "close": 0.6913, "volume": 1670631.0, "close_time": 1761530399999, "quote_volume": 1149666.86867, "trades": 3776, "taker_buy_base": 902159.4, "taker_buy_quote": 620877.88188 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.6913, "high": 0.6937, "low": 0.6871, "close": 0.6885, "volume": 1016340.8, "close_time": 1761533999999, "quote_volume": 701458.73641, "trades": 2972, "taker_buy_base": 555748.3, "taker_buy_quote": 383648.87675 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.6884, "high": 0.6894, "low": 0.683, "close": 0.6847, "volume": 997732.0, "close_time": 1761537599999, "quote_volume": 684821.97278, "trades": 2464, "taker_buy_base": 506045.2, "taker_buy_quote": 347563.51598 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.6847, "high": 0.6852, "low": 0.6824, "close": 0.6849, "volume": 587026.1, "close_time": 1761541199999, "quote_volume": 401308.68689, "trades": 1624, "taker_buy_base": 310568.7, "taker_buy_quote": 212315.03974 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.6849, "high": 0.6912, "low": 0.6842, "close": 0.6852, "volume": 1030760.0, "close_time": 1761544799999, "quote_volume": 709179.34789, "trades": 2896, "taker_buy_base": 543661.4, "taker_buy_quote": 374125.58692 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.6852, "high": 0.6882, "low": 0.6811, "close": 0.6863, "volume": 1127212.1, "close_time": 1761548399999, "quote_volume": 771681.5628, "trades": 2904, "taker_buy_base": 610359.2, "taker_buy_quote": 417970.40678 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.6861, "high": 0.6886, "low": 0.6775, "close": 0.68, "volume": 1778933.9, "close_time": 1761551999999, "quote_volume": 1213551.21837, "trades": 4445, "taker_buy_base": 858760.6, "taker_buy_quote": 585961.27805 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.6802, "high": 0.6835, "low": 0.6759, "close": 0.6825, "volume": 1587394.4, "close_time": 1761555599999, "quote_volume": 1080126.11048, "trades": 4441, "taker_buy_base": 766819.5, "taker_buy_quote": 521670.39099 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.6825, "high": 0.6826, "low": 0.674, "close": 0.6763, "volume": 1478677.7, "close_time": 1761559199999, "quote_volume": 1002581.83037, "trades": 4412, "taker_buy_base": 732093.8, "taker_buy_quote": 496570.24046 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.6764, "high": 0.6787, "low": 0.6739, "close": 0.6762, "volume": 1101689.7, "close_time": 1761562799999, "quote_volume": 745531.32448, "trades": 2865, "taker_buy_base": 516321.5, "taker_buy_quote": 349336.48983 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.6763, "high": 0.679, "low": 0.6718, "close": 0.6777, "volume": 1572003.8, "close_time": 1761566399999, "quote_volume": 1061935.70164, "trades": 3412, "taker_buy_base": 832251.9, "taker_buy_quote": 562110.80154 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.6778, "high": 0.678, "low": 0.6722, "close": 0.6731, "volume": 863663.9, "close_time": 1761569999999, "quote_volume": 582697.18234, "trades": 2456, "taker_buy_base": 331713.1, "taker_buy_quote": 223796.09636 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.673, "high": 0.6769, "low": 0.666, "close": 0.6739, "volume": 2347840.3, "close_time": 1761573599999, "quote_volume": 1577932.2245, "trades": 6128, "taker_buy_base": 1018013.6, "taker_buy_quote": 684382.51655 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.674, "high": 0.6748, "low": 0.667, "close": 0.6701, "volume": 1973646.2, "close_time": 1761577199999, "quote_volume": 1322843.71379, "trades": 4607, "taker_buy_base": 842551.8, "taker_buy_quote": 564690.02149 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.6701, "high": 0.6762, "low": 0.67, "close": 0.6743, "volume": 1965761.2, "close_time": 1761580799999, "quote_volume": 1324407.7124, "trades": 4236, "taker_buy_base": 984064.8, "taker_buy_quote": 663248.10108 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.6744, "high": 0.6843, "low": 0.6744, "close": 0.6833, "volume": 1645982.4, "close_time": 1761584399999, "quote_volume": 1118006.49444, "trades": 4332, "taker_buy_base": 904967.3, "taker_buy_quote": 614651.66 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.6832, "high": 0.6849, "low": 0.6808, "close": 0.6826, "volume": 1498032.6, "close_time": 1761587999999, "quote_volume": 1023044.88088, "trades": 3528, "taker_buy_base": 733189.1, "taker_buy_quote": 500715.16955 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.6826, "high": 0.6843, "low": 0.6798, "close": 0.6809, "volume": 1088019.0, "close_time": 1761591599999, "quote_volume": 741771.34848, "trades": 2531, "taker_buy_base": 522890.7, "taker_buy_quote": 356561.26672 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.6809, "high": 0.6811, "low": 0.6741, "close": 0.6748, "volume": 1462956.9, "close_time": 1761595199999, "quote_volume": 990487.48955, "trades": 3579, "taker_buy_base": 685887.2, "taker_buy_quote": 464324.48278 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.6748, "high": 0.6749, "low": 0.6688, "close": 0.6691, "volume": 2010965.3, "close_time": 1761598799999, "quote_volume": 1351033.0647, "trades": 4878, "taker_buy_base": 850099.4, "taker_buy_quote": 571143.684 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.6691, "high": 0.6729, "low": 0.666, "close": 0.6688, "volume": 1442113.3, "close_time": 1761602399999, "quote_volume": 965403.3435, "trades": 3563, "taker_buy_base": 732041.9, "taker_buy_quote": 490149.90032 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.6688, "high": 0.6718, "low": 0.666, "close": 0.6666, "volume": 1071971.2, "close_time": 1761605999999, "quote_volume": 717475.59824, "trades": 2577, "taker_buy_base": 579074.1, "taker_buy_quote": 387621.45404 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.6666, "high": 0.6688, "low": 0.6635, "close": 0.6671, "volume": 1142863.7, "close_time": 1761609599999, "quote_volume": 760994.88585, "trades": 2765, "taker_buy_base": 546933.1, "taker_buy_quote": 364265.15626 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.667, "high": 0.6696, "low": 0.6648, "close": 0.6665, "volume": 818824.3, "close_time": 1761613199999, "quote_volume": 546060.32328, "trades": 2385, "taker_buy_base": 378606.1, "taker_buy_quote": 252479.3258 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.6668, "high": 0.6712, "low": 0.6668, "close": 0.6701, "volume": 880255.4, "close_time": 1761616799999, "quote_volume": 589011.23392, "trades": 2055, "taker_buy_base": 487829.0, "taker_buy_quote": 326508.92846 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.6702, "high": 0.6723, "low": 0.6614, "close": 0.6656, "volume": 1724072.5, "close_time": 1761620399999, "quote_volume": 1147996.64773, "trades": 3527, "taker_buy_base": 778187.0, "taker_buy_quote": 518549.51165 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.6655, "high": 0.6677, "low": 0.6615, "close": 0.6652, "volume": 1431577.1, "close_time": 1761623999999, "quote_volume": 951385.37773, "trades": 3611, "taker_buy_base": 676406.8, "taker_buy_quote": 449528.51631 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.665, "high": 0.6683, "low": 0.6632, "close": 0.6667, "volume": 834186.2, "close_time": 1761627599999, "quote_volume": 555316.2107, "trades": 2587, "taker_buy_base": 444210.7, "taker_buy_quote": 295739.00077 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.6667, "high": 0.6676, "low": 0.6576, "close": 0.6582, "volume": 8013514.3, "close_time": 1761631199999, "quote_volume": 5288324.92452, "trades": 7422, "taker_buy_base": 5952801.7, "taker_buy_quote": 3926309.10937 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.6582, "high": 0.6677, "low": 0.6563, "close": 0.6675, "volume": 12568461.7, "close_time": 1761634799999, "quote_volume": 8274802.38789, "trades": 17529, "taker_buy_base": 10038759.5, "taker_buy_quote": 6607053.08586 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.6676, "high": 0.6712, "low": 0.6622, "close": 0.6632, "volume": 1732305.0, "close_time": 1761638399999, "quote_volume": 1153780.05709, "trades": 4589, "taker_buy_base": 1043180.7, "taker_buy_quote": 694855.42078 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6632, "high": 0.6676, "low": 0.662, "close": 0.6653, "volume": 978603.9, "close_time": 1761641999999, "quote_volume": 650952.6852, "trades": 2598, "taker_buy_base": 529465.8, "taker_buy_quote": 352270.73994 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.6654, "high": 0.667, "low": 0.6623, "close": 0.6657, "volume": 629686.7, "close_time": 1761645599999, "quote_volume": 418514.32545, "trades": 1977, "taker_buy_base": 293454.0, "taker_buy_quote": 195058.18317 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.6658, "high": 0.666, "low": 0.6629, "close": 0.6651, "volume": 614684.3, "close_time": 1761649199999, "quote_volume": 408479.16448, "trades": 1786, "taker_buy_base": 288967.9, "taker_buy_quote": 192028.91984 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.6651, "high": 0.6667, "low": 0.662, "close": 0.6625, "volume": 723116.1, "close_time": 1761652799999, "quote_volume": 480301.54099, "trades": 2056, "taker_buy_base": 345956.1, "taker_buy_quote": 229826.09916 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6624, "high": 0.6683, "low": 0.6605, "close": 0.6673, "volume": 1283176.1, "close_time": 1761656399999, "quote_volume": 851622.55941, "trades": 2787, "taker_buy_base": 565111.1, "taker_buy_quote": 375112.68528 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.6674, "high": 0.6729, "low": 0.6674, "close": 0.6721, "volume": 2235815.3, "close_time": 1761659999999, "quote_volume": 1499205.3034, "trades": 5437, "taker_buy_base": 1295309.8, "taker_buy_quote": 868587.34212 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.6721, "high": 0.6757, "low": 0.6521, "close": 0.6653, "volume": 3996932.4, "close_time": 1761663599999, "quote_volume": 2655806.97582, "trades": 10548, "taker_buy_base": 1752817.5, "taker_buy_quote": 1164437.19168 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.6654, "high": 0.6685, "low": 0.6608, "close": 0.6641, "volume": 2007366.0, "close_time": 1761667199999, "quote_volume": 1333583.25474, "trades": 5157, "taker_buy_base": 947885.8, "taker_buy_quote": 629683.11134 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6641, "high": 0.6708, "low": 0.6616, "close": 0.6696, "volume": 1844873.8, "close_time": 1761670799999, "quote_volume": 1229187.14442, "trades": 4659, "taker_buy_base": 922613.9, "taker_buy_quote": 614765.78354 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.6697, "high": 0.6716, "low": 0.6668, "close": 0.6699, "volume": 998496.0, "close_time": 1761674399999, "quote_volume": 668537.24455, "trades": 2995, "taker_buy_base": 494928.3, "taker_buy_quote": 331372.91957 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.6699, "high": 0.6707, "low": 0.6639, "close": 0.6657, "volume": 1139196.9, "close_time": 1761677999999, "quote_volume": 759386.74764, "trades": 2971, "taker_buy_base": 652672.6, "taker_buy_quote": 435019.48135 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.6657, "high": 0.6666, "low": 0.6524, "close": 0.6547, "volume": 2702064.1, "close_time": 1761681599999, "quote_volume": 1779032.67563, "trades": 6343, "taker_buy_base": 1317796.4, "taker_buy_quote": 867103.53814 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6546, "high": 0.6548, "low": 0.6398, "close": 0.6435, "volume": 6700910.3, "close_time": 1761685199999, "quote_volume": 4326405.80758, "trades": 14697, "taker_buy_base": 3090193.6, "taker_buy_quote": 1995172.92139 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.6434, "high": 0.6472, "low": 0.6359, "close": 0.6446, "volume": 2931983.5, "close_time": 1761688799999, "quote_volume": 1881115.64381, "trades": 6563, "taker_buy_base": 1337683.5, "taker_buy_quote": 857897.33235 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.6445, "high": 0.6487, "low": 0.6421, "close": 0.6486, "volume": 1051024.9, "close_time": 1761692399999, "quote_volume": 678401.6088, "trades": 2627, "taker_buy_base": 473178.1, "taker_buy_quote": 305471.79626 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.6484, "high": 0.6488, "low": 0.6439, "close": 0.646, "volume": 895347.2, "close_time": 1761695999999, "quote_volume": 578544.15921, "trades": 2014, "taker_buy_base": 376784.7, "taker_buy_quote": 243477.40827 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6461, "low": 0.6419, "close": 0.6435, "volume": 1137130.8, "close_time": 1761699599999, "quote_volume": 732587.22497, "trades": 2845, "taker_buy_base": 523383.5, "taker_buy_quote": 337190.35501 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.6433, "high": 0.6477, "low": 0.6417, "close": 0.6444, "volume": 1016406.9, "close_time": 1761703199999, "quote_volume": 654571.25442, "trades": 2475, "taker_buy_base": 516557.0, "taker_buy_quote": 332840.96691 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.6445, "high": 0.6451, "low": 0.6433, "close": 0.6445, "volume": 683701.5, "close_time": 1761706799999, "quote_volume": 440493.93887, "trades": 1266, "taker_buy_base": 334399.9, "taker_buy_quote": 215466.63249 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.6446, "high": 0.6447, "low": 0.6412, "close": 0.6423, "volume": 629118.0, "close_time": 1761710399999, "quote_volume": 404159.55831, "trades": 1647, "taker_buy_base": 316951.5, "taker_buy_quote": 203600.45007 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6422, "high": 0.6451, "low": 0.6416, "close": 0.6432, "volume": 664200.8, "close_time": 1761713999999, "quote_volume": 427288.38871, "trades": 1482, "taker_buy_base": 315096.7, "taker_buy_quote": 202758.67332 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.6431, "high": 0.6473, "low": 0.6426, "close": 0.6453, "volume": 826296.3, "close_time": 1761717599999, "quote_volume": 533125.44495, "trades": 1607, "taker_buy_base": 530053.5, "taker_buy_quote": 342043.84441 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.6452, "high": 0.6468, "low": 0.6435, "close": 0.6458, "volume": 606155.3, "close_time": 1761721199999, "quote_volume": 390943.94514, "trades": 1119, "taker_buy_base": 289330.2, "taker_buy_quote": 186662.75789 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.6457, "high": 0.6471, "low": 0.6435, "close": 0.6463, "volume": 521479.9, "close_time": 1761724799999, "quote_volume": 336592.62891, "trades": 1049, "taker_buy_base": 242512.2, "taker_buy_quote": 156558.57678 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6463, "high": 0.6467, "low": 0.6411, "close": 0.6418, "volume": 996283.5, "close_time": 1761728399999, "quote_volume": 641058.59132, "trades": 1488, "taker_buy_base": 328055.9, "taker_buy_quote": 211209.00101 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.6419, "high": 0.6435, "low": 0.64, "close": 0.6427, "volume": 671713.7, "close_time": 1761731999999, "quote_volume": 431154.00597, "trades": 1275, "taker_buy_base": 376865.7, "taker_buy_quote": 241941.64604 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.6429, "high": 0.6504, "low": 0.6427, "close": 0.646, "volume": 1267169.9, "close_time": 1761735599999, "quote_volume": 819615.93818, "trades": 2255, "taker_buy_base": 707705.9, "taker_buy_quote": 457844.0645 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.6461, "high": 0.6511, "low": 0.6449, "close": 0.6501, "volume": 643967.6, "close_time": 1761739199999, "quote_volume": 417932.4442, "trades": 1435, "taker_buy_base": 359949.2, "taker_buy_quote": 233675.70699 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.65, "high": 0.6536, "low": 0.65, "close": 0.6514, "volume": 1067189.4, "close_time": 1761742799999, "quote_volume": 695573.91818, "trades": 1497, "taker_buy_base": 555870.7, "taker_buy_quote": 362283.18253 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.6516, "high": 0.6552, "low": 0.6462, "close": 0.6478, "volume": 3418134.6, "close_time": 1761746399999, "quote_volume": 2222529.5494, "trades": 5370, "taker_buy_base": 1896178.3, "taker_buy_quote": 1233417.61541 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.6477, "high": 0.6484, "low": 0.6425, "close": 0.646, "volume": 2099577.4, "close_time": 1761749999999, "quote_volume": 1354310.85367, "trades": 3708, "taker_buy_base": 1049942.3, "taker_buy_quote": 677298.6874 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.6461, "high": 0.6469, "low": 0.6365, "close": 0.6392, "volume": 2872924.4, "close_time": 1761753599999, "quote_volume": 1844848.16305, "trades": 4357, "taker_buy_base": 1376824.9, "taker_buy_quote": 883817.13929 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6392, "high": 0.6459, "low": 0.637, "close": 0.6414, "volume": 2578145.4, "close_time": 1761757199999, "quote_volume": 1653742.16881, "trades": 3459, "taker_buy_base": 1120958.3, "taker_buy_quote": 719132.0104 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.6412, "high": 0.6563, "low": 0.641, "close": 0.6563, "volume": 2035430.7, "close_time": 1761760799999, "quote_volume": 1320245.66228, "trades": 3798, "taker_buy_base": 1256677.9, "taker_buy_quote": 815501.13647 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.6562, "high": 0.6603, "low": 0.6255, "close": 0.6468, "volume": 12205000.3, "close_time": 1761764399999, "quote_volume": 7846318.93481, "trades": 26688, "taker_buy_base": 6096114.2, "taker_buy_quote": 3923271.17178 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.6471, "high": 0.657, "low": 0.6453, "close": 0.6505, "volume": 2936939.0, "close_time": 1761767999999, "quote_volume": 1911431.39248, "trades": 6966, "taker_buy_base": 1448744.0, "taker_buy_quote": 942789.47094 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6505, "high": 0.6573, "low": 0.6466, "close": 0.6534, "volume": 2956125.1, "close_time": 1761771599999, "quote_volume": 1927577.50239, "trades": 5368, "taker_buy_base": 1440552.7, "taker_buy_quote": 939680.16743 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.6535, "high": 0.6561, "low": 0.6523, "close": 0.6533, "volume": 1038846.0, "close_time": 1761775199999, "quote_volume": 679190.04029, "trades": 1929, "taker_buy_base": 516721.2, "taker_buy_quote": 337785.61905 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.6533, "high": 0.6537, "low": 0.6482, "close": 0.6487, "volume": 1098092.9, "close_time": 1761778799999, "quote_volume": 714041.79925, "trades": 2401, "taker_buy_base": 639269.6, "taker_buy_quote": 415601.64205 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.6487, "high": 0.6489, "low": 0.6369, "close": 0.6402, "volume": 1507876.3, "close_time": 1761782399999, "quote_volume": 968723.63606, "trades": 3790, "taker_buy_base": 747704.5, "taker_buy_quote": 480410.24089 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6444, "low": 0.6358, "close": 0.6438, "volume": 991094.0, "close_time": 1761785999999, "quote_volume": 634714.08036, "trades": 2632, "taker_buy_base": 538436.1, "taker_buy_quote": 344866.28388 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.6436, "high": 0.6454, "low": 0.6402, "close": 0.643, "volume": 708243.4, "close_time": 1761789599999, "quote_volume": 455314.04044, "trades": 1698, "taker_buy_base": 366657.0, "taker_buy_quote": 235684.74303 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.643, "high": 0.6482, "low": 0.6419, "close": 0.6479, "volume": 427235.7, "close_time": 1761793199999, "quote_volume": 275960.4318, "trades": 1350, "taker_buy_base": 247918.0, "taker_buy_quote": 160134.14066 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.648, "high": 0.6488, "low": 0.6425, "close": 0.6449, "volume": 602377.0, "close_time": 1761796799999, "quote_volume": 389214.67916, "trades": 1492, "taker_buy_base": 351921.1, "taker_buy_quote": 227269.33032 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6447, "high": 0.6448, "low": 0.6206, "close": 0.6289, "volume": 4853751.5, "close_time": 1761800399999, "quote_volume": 3055441.51674, "trades": 10666, "taker_buy_base": 2292755.7, "taker_buy_quote": 1443521.53341 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.6292, "high": 0.6416, "low": 0.6265, "close": 0.6404, "volume": 2136232.2, "close_time": 1761803999999, "quote_volume": 1350396.1851, "trades": 4645, "taker_buy_base": 1002831.3, "taker_buy_quote": 634283.90578 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.6403, "high": 0.6437, "low": 0.6358, "close": 0.6417, "volume": 1109698.6, "close_time": 1761807599999, "quote_volume": 710061.0632, "trades": 2479, "taker_buy_base": 547850.2, "taker_buy_quote": 350633.96346 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.6419, "high": 0.6483, "low": 0.6409, "close": 0.6456, "volume": 876444.5, "close_time": 1761811199999, "quote_volume": 565539.37568, "trades": 1950, "taker_buy_base": 424861.1, "taker_buy_quote": 274199.65108 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.6454, "high": 0.6454, "low": 0.6393, "close": 0.6397, "volume": 1428120.3, "close_time": 1761814799999, "quote_volume": 916929.4156, "trades": 2488, "taker_buy_base": 582149.2, "taker_buy_quote": 373909.4024 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.6396, "high": 0.6398, "low": 0.6333, "close": 0.6336, "volume": 1095938.7, "close_time": 1761818399999, "quote_volume": 697027.21338, "trades": 2613, "taker_buy_base": 536003.5, "taker_buy_quote": 341141.81692 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.6334, "high": 0.6361, "low": 0.631, "close": 0.6318, "volume": 749000.8, "close_time": 1761821999999, "quote_volume": 474229.31994, "trades": 1779, "taker_buy_base": 394370.9, "taker_buy_quote": 249785.77764 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.6318, "high": 0.6337, "low": 0.6286, "close": 0.6291, "volume": 1566328.4, "close_time": 1761825599999, "quote_volume": 987446.18157, "trades": 2655, "taker_buy_base": 538766.6, "taker_buy_quote": 339736.71115 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6291, "high": 0.6299, "low": 0.6145, "close": 0.6191, "volume": 4466698.1, "close_time": 1761829199999, "quote_volume": 2771088.97689, "trades": 8195, "taker_buy_base": 2275675.1, "taker_buy_quote": 1411593.75678 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.6189, "high": 0.6219, "low": 0.6085, "close": 0.6106, "volume": 3995953.8, "close_time": 1761832799999, "quote_volume": 2455718.20442, "trades": 6543, "taker_buy_base": 1743871.6, "taker_buy_quote": 1072202.78183 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6103, "high": 0.6157, "low": 0.6087, "close": 0.6113, "volume": 2102352.7, "close_time": 1761836399999, "quote_volume": 1286462.78509, "trades": 3880, "taker_buy_base": 995810.0, "taker_buy_quote": 609324.34754 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6112, "high": 0.6129, "low": 0.6015, "close": 0.6033, "volume": 3282427.4, "close_time": 1761839999999, "quote_volume": 1987759.02381, "trades": 6058, "taker_buy_base": 1401830.9, "taker_buy_quote": 848586.07562 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6032, "high": 0.608, "low": 0.5999, "close": 0.6063, "volume": 2329971.5, "close_time": 1761843599999, "quote_volume": 1408663.80943, "trades": 4044, "taker_buy_base": 1062623.0, "taker_buy_quote": 642963.54928 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.6063, "high": 0.6067, "low": 0.5939, "close": 0.6018, "volume": 3475093.9, "close_time": 1761847199999, "quote_volume": 2083436.89355, "trades": 6180, "taker_buy_base": 1730025.0, "taker_buy_quote": 1037035.7082 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.6018, "high": 0.6027, "low": 0.5936, "close": 0.5947, "volume": 2070095.8, "close_time": 1761850799999, "quote_volume": 1237239.08064, "trades": 3414, "taker_buy_base": 924916.5, "taker_buy_quote": 553173.02238 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.5947, "high": 0.5967, "low": 0.5862, "close": 0.588, "volume": 2710942.5, "close_time": 1761854399999, "quote_volume": 1603222.06033, "trades": 5218, "taker_buy_base": 1251919.7, "taker_buy_quote": 740604.01413 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5879, "high": 0.5974, "low": 0.5867, "close": 0.5959, "volume": 3006509.9, "close_time": 1761857999999, "quote_volume": 1778581.504, "trades": 4644, "taker_buy_base": 1560176.2, "taker_buy_quote": 923232.65498 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.5958, "high": 0.6007, "low": 0.594, "close": 0.5995, "volume": 1162397.6, "close_time": 1761861599999, "quote_volume": 694199.72032, "trades": 1946, "taker_buy_base": 583521.5, "taker_buy_quote": 348495.54152 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.5993, "high": 0.5997, "low": 0.5967, "close": 0.5996, "volume": 882924.6, "close_time": 1761865199999, "quote_volume": 528321.13186, "trades": 1251, "taker_buy_base": 469210.6, "taker_buy_quote": 280771.66533 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.5997, "high": 0.6019, "low": 0.5965, "close": 0.6017, "volume": 1340610.2, "close_time": 1761868799999, "quote_volume": 802981.90677, "trades": 1999, "taker_buy_base": 768700.1, "taker_buy_quote": 460578.52417 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6017, "high": 0.6091, "low": 0.6004, "close": 0.6076, "volume": 1825417.3, "close_time": 1761872399999, "quote_volume": 1102108.35597, "trades": 2838, "taker_buy_base": 994550.3, "taker_buy_quote": 600739.06264 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.6076, "high": 0.6118, "low": 0.6067, "close": 0.6113, "volume": 1571552.0, "close_time": 1761875999999, "quote_volume": 958955.55037, "trades": 2629, "taker_buy_base": 853452.0, "taker_buy_quote": 520822.15971 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6114, "high": 0.6117, "low": 0.6052, "close": 0.6074, "volume": 954634.8, "close_time": 1761879599999, "quote_volume": 580127.94248, "trades": 1807, "taker_buy_base": 423204.2, "taker_buy_quote": 257194.87514 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.6074, "high": 0.6108, "low": 0.6055, "close": 0.6103, "volume": 1039896.6, "close_time": 1761883199999, "quote_volume": 633021.24338, "trades": 1755, "taker_buy_base": 542008.1, "taker_buy_quote": 330017.4914 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6102, "high": 0.6155, "low": 0.6098, "close": 0.6153, "volume": 1528426.0, "close_time": 1761886799999, "quote_volume": 937857.38864, "trades": 2705, "taker_buy_base": 878264.9, "taker_buy_quote": 538898.31102 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.615, "high": 0.6152, "low": 0.6118, "close": 0.6125, "volume": 757635.7, "close_time": 1761890399999, "quote_volume": 464576.86687, "trades": 1263, "taker_buy_base": 392766.6, "taker_buy_quote": 240786.7003 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6125, "high": 0.6134, "low": 0.6101, "close": 0.612, "volume": 784597.0, "close_time": 1761893999999, "quote_volume": 479669.81905, "trades": 1350, "taker_buy_base": 364003.4, "taker_buy_quote": 222556.77761 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6121, "high": 0.6145, "low": 0.6102, "close": 0.6111, "volume": 628014.8, "close_time": 1761897599999, "quote_volume": 384729.4577, "trades": 1186, "taker_buy_base": 362805.8, "taker_buy_quote": 222260.97292 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6112, "high": 0.6145, "low": 0.6083, "close": 0.6142, "volume": 990242.8, "close_time": 1761901199999, "quote_volume": 605501.37021, "trades": 2189, "taker_buy_base": 507042.8, "taker_buy_quote": 310142.95849 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.6142, "high": 0.6168, "low": 0.6109, "close": 0.6111, "volume": 1045215.0, "close_time": 1761904799999, "quote_volume": 641530.32062, "trades": 2817, "taker_buy_base": 488388.7, "taker_buy_quote": 299932.06365 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6112, "high": 0.6131, "low": 0.6083, "close": 0.6101, "volume": 962056.2, "close_time": 1761908399999, "quote_volume": 587532.88725, "trades": 2141, "taker_buy_base": 521793.2, "taker_buy_quote": 318627.26073 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6101, "high": 0.617, "low": 0.6086, "close": 0.6166, "volume": 1290852.3, "close_time": 1761911999999, "quote_volume": 790050.59953, "trades": 2697, "taker_buy_base": 771100.4, "taker_buy_quote": 472153.04149 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6165, "high": 0.6198, "low": 0.6115, "close": 0.6116, "volume": 2350076.6, "close_time": 1761915599999, "quote_volume": 1448413.60285, "trades": 4703, "taker_buy_base": 1416518.6, "taker_buy_quote": 873345.59758 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6116, "high": 0.6161, "low": 0.609, "close": 0.6147, "volume": 1641090.1, "close_time": 1761919199999, "quote_volume": 1005337.15592, "trades": 4378, "taker_buy_base": 901744.4, "taker_buy_quote": 552569.18575 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.6148, "high": 0.6181, "low": 0.6104, "close": 0.6173, "volume": 2165693.5, "close_time": 1761922799999, "quote_volume": 1330766.69186, "trades": 5250, "taker_buy_base": 1205723.9, "taker_buy_quote": 741131.80471 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6173, "high": 0.6198, "low": 0.6112, "close": 0.6125, "volume": 2197593.7, "close_time": 1761926399999, "quote_volume": 1353710.87362, "trades": 4579, "taker_buy_base": 1122121.5, "taker_buy_quote": 691197.19897 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6125, "high": 0.6127, "low": 0.6009, "close": 0.6017, "volume": 3062774.0, "close_time": 1761929999999, "quote_volume": 1858805.38631, "trades": 5704, "taker_buy_base": 1344341.3, "taker_buy_quote": 816484.3255 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6017, "high": 0.6042, "low": 0.5975, "close": 0.6018, "volume": 3338849.7, "close_time": 1761933599999, "quote_volume": 2007677.67815, "trades": 7570, "taker_buy_base": 1593904.7, "taker_buy_quote": 958423.6577 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6019, "high": 0.6069, "low": 0.5998, "close": 0.6046, "volume": 3377776.2, "close_time": 1761937199999, "quote_volume": 2038172.00506, "trades": 5892, "taker_buy_base": 1876208.4, "taker_buy_quote": 1132072.20109 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6045, "high": 0.6135, "low": 0.6009, "close": 0.6109, "volume": 2943999.5, "close_time": 1761940799999, "quote_volume": 1789809.8041, "trades": 5674, "taker_buy_base": 1614950.4, "taker_buy_quote": 982361.34742 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6109, "high": 0.6112, "low": 0.6064, "close": 0.607, "volume": 1874771.5, "close_time": 1761944399999, "quote_volume": 1141747.86406, "trades": 4584, "taker_buy_base": 970708.7, "taker_buy_quote": 591205.22953 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.607, "high": 0.6095, "low": 0.6057, "close": 0.6082, "volume": 1165889.7, "close_time": 1761947999999, "quote_volume": 708424.32729, "trades": 2003, "taker_buy_base": 543858.5, "taker_buy_quote": 330485.06762 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6083, "high": 0.6105, "low": 0.6073, "close": 0.6093, "volume": 742580.8, "close_time": 1761951599999, "quote_volume": 452431.57595, "trades": 1492, "taker_buy_base": 291200.0, "taker_buy_quote": 177434.04489 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6092, "high": 0.6102, "low": 0.6075, "close": 0.6088, "volume": 626864.1, "close_time": 1761955199999, "quote_volume": 381778.77226, "trades": 1344, "taker_buy_base": 279046.6, "taker_buy_quote": 169961.31856 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6089, "high": 0.6094, "low": 0.6056, "close": 0.6083, "volume": 915405.8, "close_time": 1761958799999, "quote_volume": 555823.9343, "trades": 1967, "taker_buy_base": 449493.9, "taker_buy_quote": 272889.06167 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6083, "high": 0.6106, "low": 0.6059, "close": 0.606, "volume": 953578.4, "close_time": 1761962399999, "quote_volume": 580521.43095, "trades": 2279, "taker_buy_base": 482042.8, "taker_buy_quote": 293455.39558 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6059, "high": 0.6086, "low": 0.6032, "close": 0.6081, "volume": 773245.3, "close_time": 1761965999999, "quote_volume": 468213.67564, "trades": 1734, "taker_buy_base": 360999.3, "taker_buy_quote": 218593.15031 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.608, "high": 0.6126, "low": 0.6079, "close": 0.6123, "volume": 801893.2, "close_time": 1761969599999, "quote_volume": 489759.43072, "trades": 1784, "taker_buy_base": 490125.7, "taker_buy_quote": 299349.77611 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6123, "high": 0.6133, "low": 0.6094, "close": 0.6118, "volume": 912903.6, "close_time": 1761973199999, "quote_volume": 558066.62162, "trades": 1758, "taker_buy_base": 453696.6, "taker_buy_quote": 277318.42541 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.6117, "high": 0.6124, "low": 0.6084, "close": 0.6086, "volume": 847342.4, "close_time": 1761976799999, "quote_volume": 516556.76426, "trades": 2127, "taker_buy_base": 498729.0, "taker_buy_quote": 304012.41773 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6086, "high": 0.6107, "low": 0.6069, "close": 0.6101, "volume": 692612.4, "close_time": 1761980399999, "quote_volume": 421536.12379, "trades": 1812, "taker_buy_base": 384568.0, "taker_buy_quote": 234022.01438 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6102, "high": 0.6143, "low": 0.6096, "close": 0.6136, "volume": 1107024.8, "close_time": 1761983999999, "quote_volume": 677821.19233, "trades": 1989, "taker_buy_base": 534899.5, "taker_buy_quote": 327515.37778 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6136, "high": 0.6165, "low": 0.6128, "close": 0.6162, "volume": 1319989.1, "close_time": 1761987599999, "quote_volume": 810760.09016, "trades": 2489, "taker_buy_base": 719438.7, "taker_buy_quote": 441929.83457 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.6164, "high": 0.6175, "low": 0.613, "close": 0.6134, "volume": 1076070.1, "close_time": 1761991199999, "quote_volume": 662008.90313, "trades": 2203, "taker_buy_base": 509380.8, "taker_buy_quote": 313374.75398 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6135, "high": 0.6148, "low": 0.6124, "close": 0.6134, "volume": 538449.1, "close_time": 1761994799999, "quote_volume": 330325.09142, "trades": 1423, "taker_buy_base": 247001.2, "taker_buy_quote": 151528.05904 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.6135, "high": 0.6153, "low": 0.611, "close": 0.6124, "volume": 421702.9, "close_time": 1761998399999, "quote_volume": 258355.18811, "trades": 1200, "taker_buy_base": 198042.7, "taker_buy_quote": 121317.32533 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6125, "high": 0.6148, "low": 0.6119, "close": 0.613, "volume": 661901.0, "close_time": 1762001999999, "quote_volume": 405887.29443, "trades": 1722, "taker_buy_base": 359513.8, "taker_buy_quote": 220451.77777 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6131, "high": 0.6141, "low": 0.6079, "close": 0.6109, "volume": 989616.2, "close_time": 1762005599999, "quote_volume": 604507.25652, "trades": 2026, "taker_buy_base": 399877.3, "taker_buy_quote": 244393.18461 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6108, "high": 0.6118, "low": 0.6051, "close": 0.6073, "volume": 1269548.4, "close_time": 1762009199999, "quote_volume": 771191.75384, "trades": 2719, "taker_buy_base": 603940.3, "taker_buy_quote": 366876.90675 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6072, "high": 0.6127, "low": 0.6068, "close": 0.6123, "volume": 1842220.6, "close_time": 1762012799999, "quote_volume": 1124770.99051, "trades": 3358, "taker_buy_base": 865108.8, "taker_buy_quote": 528268.84037 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6123, "high": 0.6145, "low": 0.6109, "close": 0.6127, "volume": 1401090.4, "close_time": 1762016399999, "quote_volume": 858432.00624, "trades": 2624, "taker_buy_base": 699001.4, "taker_buy_quote": 428211.76011 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6128, "high": 0.6134, "low": 0.6099, "close": 0.611, "volume": 988830.9, "close_time": 1762019999999, "quote_volume": 604272.01926, "trades": 1728, "taker_buy_base": 364863.1, "taker_buy_quote": 222972.39463 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6109, "high": 0.6124, "low": 0.6094, "close": 0.6124, "volume": 675125.1, "close_time": 1762023599999, "quote_volume": 412487.23747, "trades": 1176, "taker_buy_base": 320934.5, "taker_buy_quote": 196152.81012 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.6123, "high": 0.6136, "low": 0.6103, "close": 0.6134, "volume": 392727.7, "close_time": 1762027199999, "quote_volume": 240098.4028, "trades": 1027, "taker_buy_base": 194303.7, "taker_buy_quote": 118806.1902 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6135, "high": 0.6155, "low": 0.6128, "close": 0.6137, "volume": 485051.2, "close_time": 1762030799999, "quote_volume": 297872.49843, "trades": 1368, "taker_buy_base": 251925.5, "taker_buy_quote": 154721.45528 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.6138, "high": 0.6143, "low": 0.6079, "close": 0.6081, "volume": 413215.4, "close_time": 1762034399999, "quote_volume": 252927.55412, "trades": 1371, "taker_buy_base": 235183.5, "taker_buy_quote": 143948.42096 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6082, "high": 0.6112, "low": 0.608, "close": 0.611, "volume": 501552.0, "close_time": 1762037999999, "quote_volume": 305790.03576, "trades": 1287, "taker_buy_base": 245639.7, "taker_buy_quote": 149793.52231 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.6109, "high": 0.6132, "low": 0.6099, "close": 0.6127, "volume": 322293.2, "close_time": 1762041599999, "quote_volume": 196946.55305, "trades": 991, "taker_buy_base": 126570.5, "taker_buy_quote": 77358.87713 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6127, "high": 0.6128, "low": 0.6096, "close": 0.61, "volume": 723731.7, "close_time": 1762045199999, "quote_volume": 442017.0518, "trades": 1519, "taker_buy_base": 359111.6, "taker_buy_quote": 219350.61082 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.61, "high": 0.6113, "low": 0.6081, "close": 0.609, "volume": 666366.8, "close_time": 1762048799999, "quote_volume": 406237.50971, "trades": 1271, "taker_buy_base": 362915.5, "taker_buy_quote": 221177.97307 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6088, "high": 0.6122, "low": 0.608, "close": 0.6095, "volume": 651372.2, "close_time": 1762052399999, "quote_volume": 397384.05449, "trades": 1360, "taker_buy_base": 314784.0, "taker_buy_quote": 192051.84264 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6096, "high": 0.6101, "low": 0.608, "close": 0.6087, "volume": 550247.6, "close_time": 1762055999999, "quote_volume": 335131.97819, "trades": 1060, "taker_buy_base": 273876.6, "taker_buy_quote": 166787.93633 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6088, "high": 0.6164, "low": 0.608, "close": 0.6159, "volume": 1027051.4, "close_time": 1762059599999, "quote_volume": 629478.66893, "trades": 1991, "taker_buy_base": 601690.8, "taker_buy_quote": 368779.87403 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.616, "high": 0.6161, "low": 0.6115, "close": 0.6159, "volume": 843731.1, "close_time": 1762063199999, "quote_volume": 517884.17939, "trades": 1789, "taker_buy_base": 427109.0, "taker_buy_quote": 262126.38613 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.6159, "high": 0.6166, "low": 0.6141, "close": 0.6159, "volume": 1009245.5, "close_time": 1762066799999, "quote_volume": 620952.29772, "trades": 1851, "taker_buy_base": 526741.9, "taker_buy_quote": 324175.13513 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.6158, "high": 0.6189, "low": 0.6146, "close": 0.6175, "volume": 670539.7, "close_time": 1762070399999, "quote_volume": 413143.93896, "trades": 1640, "taker_buy_base": 303319.7, "taker_buy_quote": 186893.05757 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6178, "high": 0.6185, "low": 0.6129, "close": 0.6136, "volume": 566747.6, "close_time": 1762073999999, "quote_volume": 348809.75089, "trades": 1512, "taker_buy_base": 264554.2, "taker_buy_quote": 162875.81011 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.6137, "high": 0.6162, "low": 0.6096, "close": 0.6104, "volume": 1291145.4, "close_time": 1762077599999, "quote_volume": 790626.75671, "trades": 2461, "taker_buy_base": 609534.5, "taker_buy_quote": 373215.99309 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.6104, "high": 0.6118, "low": 0.6053, "close": 0.6082, "volume": 1275723.8, "close_time": 1762081199999, "quote_volume": 776142.50905, "trades": 2916, "taker_buy_base": 545713.7, "taker_buy_quote": 331847.2152 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.6082, "high": 0.6151, "low": 0.608, "close": 0.6143, "volume": 900373.8, "close_time": 1762084799999, "quote_volume": 550900.71205, "trades": 2170, "taker_buy_base": 498938.5, "taker_buy_quote": 305319.82105 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6143, "high": 0.6143, "low": 0.6107, "close": 0.6111, "volume": 670028.0, "close_time": 1762088399999, "quote_volume": 410363.15365, "trades": 1830, "taker_buy_base": 303900.4, "taker_buy_quote": 186178.36537 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.6112, "high": 0.6114, "low": 0.6048, "close": 0.607, "volume": 887113.8, "close_time": 1762091999999, "quote_volume": 539177.61603, "trades": 2496, "taker_buy_base": 442953.4, "taker_buy_quote": 269216.2408 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.6068, "high": 0.6081, "low": 0.5967, "close": 0.6002, "volume": 1896529.6, "close_time": 1762095599999, "quote_volume": 1141551.52667, "trades": 4888, "taker_buy_base": 870146.5, "taker_buy_quote": 523694.30706 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.5999, "high": 0.6042, "low": 0.5978, "close": 0.5995, "volume": 1302950.8, "close_time": 1762099199999, "quote_volume": 783405.83104, "trades": 3117, "taker_buy_base": 682974.6, "taker_buy_quote": 410679.33798 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.5994, "high": 0.6015, "low": 0.5922, "close": 0.6012, "volume": 2813049.1, "close_time": 1762102799999, "quote_volume": 1680058.06769, "trades": 5616, "taker_buy_base": 1396108.8, "taker_buy_quote": 833797.77788 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6012, "high": 0.6012, "low": 0.5974, "close": 0.5998, "volume": 726968.8, "close_time": 1762106399999, "quote_volume": 435352.03048, "trades": 1793, "taker_buy_base": 361919.0, "taker_buy_quote": 216758.16733 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.5995, "high": 0.6003, "low": 0.5976, "close": 0.5982, "volume": 552903.4, "close_time": 1762109999999, "quote_volume": 331288.00371, "trades": 1445, "taker_buy_base": 220965.4, "taker_buy_quote": 132422.113 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.598, "high": 0.5986, "low": 0.5945, "close": 0.5969, "volume": 855107.9, "close_time": 1762113599999, "quote_volume": 509798.18491, "trades": 1910, "taker_buy_base": 471339.1, "taker_buy_quote": 280991.72593 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.597, "high": 0.5997, "low": 0.5955, "close": 0.5997, "volume": 561975.2, "close_time": 1762117199999, "quote_volume": 335895.88021, "trades": 1188, "taker_buy_base": 246758.4, "taker_buy_quote": 147471.23854 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.5998, "high": 0.6037, "low": 0.5998, "close": 0.6016, "volume": 906396.9, "close_time": 1762120799999, "quote_volume": 545421.78064, "trades": 1688, "taker_buy_base": 457247.4, "taker_buy_quote": 275269.20259 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.6018, "high": 0.6025, "low": 0.597, "close": 0.6005, "volume": 578241.1, "close_time": 1762124399999, "quote_volume": 346806.58745, "trades": 1361, "taker_buy_base": 284856.5, "taker_buy_quote": 170904.19375 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6006, "high": 0.6118, "low": 0.6006, "close": 0.6107, "volume": 2299701.6, "close_time": 1762127999999, "quote_volume": 1395850.90759, "trades": 4572, "taker_buy_base": 1362493.5, "taker_buy_quote": 826629.41588 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6106, "high": 0.6123, "low": 0.6026, "close": 0.6027, "volume": 1616584.2, "close_time": 1762131599999, "quote_volume": 983849.05924, "trades": 3415, "taker_buy_base": 844115.0, "taker_buy_quote": 513946.50616 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6026, "high": 0.6036, "low": 0.5963, "close": 0.5977, "volume": 1725554.2, "close_time": 1762135199999, "quote_volume": 1036081.16476, "trades": 4532, "taker_buy_base": 869767.7, "taker_buy_quote": 522224.0893 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.5976, "high": 0.5983, "low": 0.588, "close": 0.5912, "volume": 3154709.8, "close_time": 1762138799999, "quote_volume": 1866793.73562, "trades": 7317, "taker_buy_base": 1447163.4, "taker_buy_quote": 856204.23031 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.5913, "high": 0.5926, "low": 0.5744, "close": 0.5754, "volume": 6053148.3, "close_time": 1762142399999, "quote_volume": 3517456.79583, "trades": 11827, "taker_buy_base": 2767966.0, "taker_buy_quote": 1607898.08011 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5754, "high": 0.5779, "low": 0.5692, "close": 0.5777, "volume": 3919528.3, "close_time": 1762145999999, "quote_volume": 2246667.42907, "trades": 7679, "taker_buy_base": 1994691.3, "taker_buy_quote": 1143551.31973 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.5776, "high": 0.5809, "low": 0.5725, "close": 0.5727, "volume": 2052558.2, "close_time": 1762149599999, "quote_volume": 1183474.34005, "trades": 4130, "taker_buy_base": 956415.6, "taker_buy_quote": 551491.23432 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.5726, "high": 0.576, "low": 0.5667, "close": 0.5734, "volume": 4203498.5, "close_time": 1762153199999, "quote_volume": 2405089.03095, "trades": 7284, "taker_buy_base": 2098220.4, "taker_buy_quote": 1201116.5775 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.5732, "high": 0.5799, "low": 0.5704, "close": 0.5772, "volume": 3116204.7, "close_time": 1762156799999, "quote_volume": 1792891.09549, "trades": 5508, "taker_buy_base": 1755326.6, "taker_buy_quote": 1010046.68007 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5773, "high": 0.58, "low": 0.573, "close": 0.5793, "volume": 2523779.4, "close_time": 1762160399999, "quote_volume": 1455511.75203, "trades": 5736, "taker_buy_base": 1270644.1, "taker_buy_quote": 732893.01199 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.5793, "high": 0.5853, "low": 0.5746, "close": 0.5752, "volume": 2432046.5, "close_time": 1762163999999, "quote_volume": 1410461.98697, "trades": 5190, "taker_buy_base": 1174938.4, "taker_buy_quote": 681327.8683 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.5752, "high": 0.5768, "low": 0.5707, "close": 0.5725, "volume": 2047576.3, "close_time": 1762167599999, "quote_volume": 1174944.25976, "trades": 4367, "taker_buy_base": 954871.0, "taker_buy_quote": 547894.50249 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.5726, "high": 0.5796, "low": 0.5724, "close": 0.5758, "volume": 2220957.6, "close_time": 1762171199999, "quote_volume": 1280382.6606, "trades": 4746, "taker_buy_base": 1099863.8, "taker_buy_quote": 634230.4606 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5757, "high": 0.5804, "low": 0.5751, "close": 0.5752, "volume": 1699184.6, "close_time": 1762174799999, "quote_volume": 981990.63398, "trades": 3256, "taker_buy_base": 899611.1, "taker_buy_quote": 519931.96497 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.5751, "high": 0.5783, "low": 0.5729, "close": 0.5749, "volume": 2265479.2, "close_time": 1762178399999, "quote_volume": 1302688.14827, "trades": 3795, "taker_buy_base": 1241912.0, "taker_buy_quote": 714176.69635 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.5751, "high": 0.5804, "low": 0.5728, "close": 0.5782, "volume": 3107673.1, "close_time": 1762181999999, "quote_volume": 1790898.54044, "trades": 5974, "taker_buy_base": 1469280.0, "taker_buy_quote": 846827.08591 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.5783, "high": 0.5796, "low": 0.5263, "close": 0.5503, "volume": 21829860.6, "close_time": 1762185599999, "quote_volume": 12033732.69922, "trades": 31096, "taker_buy_base": 10377095.3, "taker_buy_quote": 5721327.25276 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5506, "high": 0.5637, "low": 0.5467, "close": 0.5598, "volume": 4773938.7, "close_time": 1762189199999, "quote_volume": 2653081.84804, "trades": 7448, "taker_buy_base": 2506200.8, "taker_buy_quote": 1393845.5121 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.5598, "high": 0.5693, "low": 0.5579, "close": 0.5663, "volume": 2628394.7, "close_time": 1762192799999, "quote_volume": 1481019.02787, "trades": 4633, "taker_buy_base": 1402358.8, "taker_buy_quote": 790457.29132 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.5666, "high": 0.5674, "low": 0.5594, "close": 0.5597, "volume": 2183127.1, "close_time": 1762196399999, "quote_volume": 1231078.40623, "trades": 3842, "taker_buy_base": 1146892.9, "taker_buy_quote": 647086.2919 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.5597, "high": 0.5622, "low": 0.5545, "close": 0.5551, "volume": 1591734.1, "close_time": 1762199999999, "quote_volume": 888606.34246, "trades": 4120, "taker_buy_base": 803967.1, "taker_buy_quote": 448852.10995 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5552, "high": 0.5563, "low": 0.544, "close": 0.5465, "volume": 3026870.9, "close_time": 1762203599999, "quote_volume": 1666139.11573, "trades": 6520, "taker_buy_base": 1523164.3, "taker_buy_quote": 838603.40813 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.5463, "high": 0.5534, "low": 0.5419, "close": 0.5528, "volume": 3301683.1, "close_time": 1762207199999, "quote_volume": 1814299.10604, "trades": 6352, "taker_buy_base": 1665215.9, "taker_buy_quote": 915501.14876 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.5527, "high": 0.5532, "low": 0.5436, "close": 0.5491, "volume": 1689340.1, "close_time": 1762210799999, "quote_volume": 927047.87068, "trades": 3424, "taker_buy_base": 824273.5, "taker_buy_quote": 452279.67275 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.5488, "high": 0.5533, "low": 0.5453, "close": 0.5528, "volume": 992807.7, "close_time": 1762214399999, "quote_volume": 545744.8496, "trades": 2119, "taker_buy_base": 563416.2, "taker_buy_quote": 309804.45648 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5583, "low": 0.5464, "close": 0.5554, "volume": 1405616.1, "close_time": 1762217999999, "quote_volume": 777273.90923, "trades": 2958, "taker_buy_base": 796766.9, "taker_buy_quote": 440869.3922 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.5555, "high": 0.5606, "low": 0.5528, "close": 0.559, "volume": 1083827.9, "close_time": 1762221599999, "quote_volume": 604087.80706, "trades": 2432, "taker_buy_base": 635110.6, "taker_buy_quote": 354043.96805 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.5589, "high": 0.56, "low": 0.5565, "close": 0.5575, "volume": 542726.9, "close_time": 1762225199999, "quote_volume": 303065.575, "trades": 1564, "taker_buy_base": 278268.9, "taker_buy_quote": 155435.71945 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.5577, "high": 0.5626, "low": 0.5555, "close": 0.5614, "volume": 745338.8, "close_time": 1762228799999, "quote_volume": 417556.21893, "trades": 1795, "taker_buy_base": 358639.8, "taker_buy_quote": 200836.47216 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5614, "high": 0.5634, "low": 0.5575, "close": 0.5581, "volume": 678176.5, "close_time": 1762232399999, "quote_volume": 380370.21598, "trades": 1613, "taker_buy_base": 395052.4, "taker_buy_quote": 221739.62943 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.5579, "high": 0.5601, "low": 0.5318, "close": 0.5341, "volume": 4337658.9, "close_time": 1762235999999, "quote_volume": 2359506.9001, "trades": 8172, "taker_buy_base": 1938162.5, "taker_buy_quote": 1054348.16311 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.534, "high": 0.5499, "low": 0.5333, "close": 0.5393, "volume": 3912442.5, "close_time": 1762239599999, "quote_volume": 2119454.70896, "trades": 7692, "taker_buy_base": 2288632.4, "taker_buy_quote": 1240001.23537 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.5392, "high": 0.5399, "low": 0.5303, "close": 0.534, "volume": 2863266.4, "close_time": 1762243199999, "quote_volume": 1532135.69691, "trades": 6252, "taker_buy_base": 1538330.2, "taker_buy_quote": 823345.75636 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.534, "high": 0.5456, "low": 0.5323, "close": 0.5396, "volume": 2610798.7, "close_time": 1762246799999, "quote_volume": 1406287.52552, "trades": 5549, "taker_buy_base": 1265269.3, "taker_buy_quote": 681988.92666 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.5394, "high": 0.5428, "low": 0.5369, "close": 0.5416, "volume": 2221205.8, "close_time": 1762250399999, "quote_volume": 1199658.20835, "trades": 4090, "taker_buy_base": 1117391.4, "taker_buy_quote": 603948.36597 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.5416, "high": 0.5441, "low": 0.5386, "close": 0.5408, "volume": 2453649.7, "close_time": 1762253999999, "quote_volume": 1327812.85347, "trades": 3921, "taker_buy_base": 1218700.3, "taker_buy_quote": 659875.65369 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.5408, "high": 0.5483, "low": 0.5402, "close": 0.5462, "volume": 2059760.7, "close_time": 1762257599999, "quote_volume": 1122054.38563, "trades": 3876, "taker_buy_base": 1356370.1, "taker_buy_quote": 739034.07855 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.546, "high": 0.5464, "low": 0.5381, "close": 0.5397, "volume": 1421073.0, "close_time": 1762261199999, "quote_volume": 769236.3574, "trades": 2863, "taker_buy_base": 645938.4, "taker_buy_quote": 349470.1445 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.5394, "high": 0.5408, "low": 0.5341, "close": 0.5374, "volume": 2125957.4, "close_time": 1762264799999, "quote_volume": 1143356.95563, "trades": 4252, "taker_buy_base": 1091293.3, "taker_buy_quote": 586941.91067 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5373, "high": 0.5523, "low": 0.5323, "close": 0.5488, "volume": 6038609.3, "close_time": 1762268399999, "quote_volume": 3266205.29833, "trades": 10670, "taker_buy_base": 4102975.9, "taker_buy_quote": 2217649.42067 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.5491, "high": 0.5535, "low": 0.5405, "close": 0.5424, "volume": 3980677.1, "close_time": 1762271999999, "quote_volume": 2182884.71669, "trades": 8060, "taker_buy_base": 2238446.2, "taker_buy_quote": 1228100.75791 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5425, "high": 0.5465, "low": 0.5287, "close": 0.5296, "volume": 3717906.2, "close_time": 1762275599999, "quote_volume": 1993385.69916, "trades": 7979, "taker_buy_base": 1902506.0, "taker_buy_quote": 1019607.83468 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5294, "high": 0.5319, "low": 0.5159, "close": 0.5243, "volume": 10041460.5, "close_time": 1762279199999, "quote_volume": 5268472.59534, "trades": 16057, "taker_buy_base": 6235679.3, "taker_buy_quote": 3274081.75557 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.5242, "high": 0.5246, "low": 0.5077, "close": 0.5242, "volume": 10058916.5, "close_time": 1762282799999, "quote_volume": 5183535.84694, "trades": 16783, "taker_buy_base": 5379914.1, "taker_buy_quote": 2774016.83319 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5242, "high": 0.5286, "low": 0.5133, "close": 0.5143, "volume": 8040845.8, "close_time": 1762286399999, "quote_volume": 4180112.21653, "trades": 15688, "taker_buy_base": 5495435.5, "taker_buy_quote": 2856138.63385 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5143, "high": 0.5161, "low": 0.4958, "close": 0.5101, "volume": 11593832.7, "close_time": 1762289999999, "quote_volume": 5868545.44184, "trades": 19305, "taker_buy_base": 6285895.4, "taker_buy_quote": 3185860.29079 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5102, "high": 0.5139, "low": 0.4897, "close": 0.5103, "volume": 9389067.4, "close_time": 1762293599999, "quote_volume": 4708323.94677, "trades": 16879, "taker_buy_base": 4547562.8, "taker_buy_quote": 2284015.39571 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5104, "high": 0.5245, "low": 0.5077, "close": 0.5236, "volume": 5185019.9, "close_time": 1762297199999, "quote_volume": 2685651.47994, "trades": 10883, "taker_buy_base": 2916120.6, "taker_buy_quote": 1511575.22964 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5236, "high": 0.5263, "low": 0.5189, "close": 0.5207, "volume": 2910373.2, "close_time": 1762300799999, "quote_volume": 1520573.15392, "trades": 4994, "taker_buy_base": 1493445.9, "taker_buy_quote": 780494.4412 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5206, "high": 0.5244, "low": 0.5118, "close": 0.5149, "volume": 2322123.1, "close_time": 1762304399999, "quote_volume": 1201086.1, "trades": 4683, "taker_buy_base": 1178370.9, "taker_buy_quote": 609609.85146 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5151, "high": 0.5153, "low": 0.4946, "close": 0.5118, "volume": 4156272.2, "close_time": 1762307999999, "quote_volume": 2099967.84914, "trades": 9557, "taker_buy_base": 1897909.1, "taker_buy_quote": 957669.14539 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5122, "high": 0.5301, "low": 0.5122, "close": 0.5295, "volume": 4410333.3, "close_time": 1762311599999, "quote_volume": 2303481.4294, "trades": 8863, "taker_buy_base": 2468957.8, "taker_buy_quote": 1289881.53311 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5294, "high": 0.5344, "low": 0.5263, "close": 0.5327, "volume": 2077739.4, "close_time": 1762315199999, "quote_volume": 1102907.99094, "trades": 4854, "taker_buy_base": 1049080.1, "taker_buy_quote": 557083.19655 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5326, "high": 0.5353, "low": 0.5287, "close": 0.5329, "volume": 1610670.7, "close_time": 1762318799999, "quote_volume": 857052.2677, "trades": 3243, "taker_buy_base": 865014.6, "taker_buy_quote": 460362.60392 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.533, "high": 0.5377, "low": 0.5325, "close": 0.5337, "volume": 1761446.2, "close_time": 1762322399999, "quote_volume": 941987.04217, "trades": 3014, "taker_buy_base": 987068.2, "taker_buy_quote": 527945.56947 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.5337, "high": 0.5359, "low": 0.5307, "close": 0.5356, "volume": 1640502.7, "close_time": 1762325999999, "quote_volume": 873938.2283, "trades": 2567, "taker_buy_base": 778261.3, "taker_buy_quote": 414753.04568 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.5357, "high": 0.5359, "low": 0.5302, "close": 0.5344, "volume": 1342504.5, "close_time": 1762329599999, "quote_volume": 715940.24135, "trades": 2677, "taker_buy_base": 668681.7, "taker_buy_quote": 356684.07598 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5345, "high": 0.5345, "low": 0.5231, "close": 0.5274, "volume": 2504317.0, "close_time": 1762333199999, "quote_volume": 1320918.14272, "trades": 4880, "taker_buy_base": 1172137.9, "taker_buy_quote": 617956.07903 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5274, "high": 0.5328, "low": 0.5268, "close": 0.5319, "volume": 1794025.1, "close_time": 1762336799999, "quote_volume": 951965.40293, "trades": 3044, "taker_buy_base": 792613.0, "taker_buy_quote": 420495.84483 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.5317, "high": 0.5319, "low": 0.5244, "close": 0.5252, "volume": 2031830.4, "close_time": 1762340399999, "quote_volume": 1073476.59431, "trades": 3257, "taker_buy_base": 844281.3, "taker_buy_quote": 446330.35198 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5252, "high": 0.5361, "low": 0.5251, "close": 0.5351, "volume": 1816956.5, "close_time": 1762343999999, "quote_volume": 965698.06296, "trades": 3087, "taker_buy_base": 826684.7, "taker_buy_quote": 439480.72697 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.535, "high": 0.54, "low": 0.5338, "close": 0.5384, "volume": 2439931.5, "close_time": 1762347599999, "quote_volume": 1310924.93106, "trades": 4057, "taker_buy_base": 1606757.8, "taker_buy_quote": 863627.19147 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.5383, "high": 0.5442, "low": 0.5352, "close": 0.5423, "volume": 2188231.3, "close_time": 1762351199999, "quote_volume": 1181801.05519, "trades": 3964, "taker_buy_base": 1246350.4, "taker_buy_quote": 673510.35048 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.5422, "high": 0.5452, "low": 0.5366, "close": 0.5419, "volume": 2333284.2, "close_time": 1762354799999, "quote_volume": 1263103.75535, "trades": 4379, "taker_buy_base": 1010370.7, "taker_buy_quote": 547072.49837 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.5419, "high": 0.5488, "low": 0.5396, "close": 0.5488, "volume": 1944290.1, "close_time": 1762358399999, "quote_volume": 1058080.41342, "trades": 4335, "taker_buy_base": 1143300.0, "taker_buy_quote": 622403.02876 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5488, "high": 0.5493, "low": 0.5427, "close": 0.5489, "volume": 2765270.9, "close_time": 1762361999999, "quote_volume": 1510800.75916, "trades": 3635, "taker_buy_base": 1297126.9, "taker_buy_quote": 708702.35384 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.5488, "high": 0.5488, "low": 0.544, "close": 0.5467, "volume": 1238471.3, "close_time": 1762365599999, "quote_volume": 676649.36456, "trades": 2150, "taker_buy_base": 647943.1, "taker_buy_quote": 354085.17342 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.5466, "high": 0.5504, "low": 0.5444, "close": 0.548, "volume": 2228913.5, "close_time": 1762369199999, "quote_volume": 1219166.64723, "trades": 3253, "taker_buy_base": 1110182.4, "taker_buy_quote": 607441.58741 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.5479, "high": 0.5485, "low": 0.5421, "close": 0.5435, "volume": 1272874.8, "close_time": 1762372799999, "quote_volume": 694444.19439, "trades": 2159, "taker_buy_base": 538319.8, "taker_buy_quote": 293663.28169 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5435, "high": 0.5467, "low": 0.5415, "close": 0.5443, "volume": 1778099.2, "close_time": 1762376399999, "quote_volume": 967725.82069, "trades": 2876, "taker_buy_base": 977268.1, "taker_buy_quote": 532081.0095 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.5442, "high": 0.5443, "low": 0.5391, "close": 0.5425, "volume": 1957167.0, "close_time": 1762379999999, "quote_volume": 1060084.37671, "trades": 2811, "taker_buy_base": 917460.2, "taker_buy_quote": 496882.72783 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.5424, "high": 0.5483, "low": 0.5415, "close": 0.5478, "volume": 1066448.8, "close_time": 1762383599999, "quote_volume": 581228.73916, "trades": 2280, "taker_buy_base": 554130.7, "taker_buy_quote": 302071.38926 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.5478, "high": 0.5488, "low": 0.545, "close": 0.5453, "volume": 1286663.6, "close_time": 1762387199999, "quote_volume": 704012.23392, "trades": 1922, "taker_buy_base": 580167.8, "taker_buy_quote": 317528.73204 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5452, "high": 0.5452, "low": 0.5403, "close": 0.5426, "volume": 1376941.4, "close_time": 1762390799999, "quote_volume": 746695.69787, "trades": 2089, "taker_buy_base": 664873.4, "taker_buy_quote": 360681.83821 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.5424, "high": 0.5424, "low": 0.5345, "close": 0.5409, "volume": 1957257.6, "close_time": 1762394399999, "quote_volume": 1054236.14913, "trades": 3004, "taker_buy_base": 1049810.6, "taker_buy_quote": 565608.7617 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.5408, "high": 0.5457, "low": 0.5369, "close": 0.5425, "volume": 1241907.2, "close_time": 1762397999999, "quote_volume": 671546.53857, "trades": 2254, "taker_buy_base": 594348.6, "taker_buy_quote": 321640.38446 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.5425, "high": 0.545, "low": 0.5421, "close": 0.5431, "volume": 878246.6, "close_time": 1762401599999, "quote_volume": 477250.71195, "trades": 1714, "taker_buy_base": 483748.7, "taker_buy_quote": 262902.25126 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.543, "high": 0.5448, "low": 0.5409, "close": 0.5427, "volume": 752899.8, "close_time": 1762405199999, "quote_volume": 408523.0321, "trades": 1613, "taker_buy_base": 390551.2, "taker_buy_quote": 211984.35983 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.5426, "high": 0.5427, "low": 0.5338, "close": 0.535, "volume": 1141848.7, "close_time": 1762408799999, "quote_volume": 613463.14246, "trades": 2462, "taker_buy_base": 538768.3, "taker_buy_quote": 289607.92908 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.535, "high": 0.5406, "low": 0.5342, "close": 0.5344, "volume": 1268568.0, "close_time": 1762412399999, "quote_volume": 681925.40718, "trades": 2418, "taker_buy_base": 661286.7, "taker_buy_quote": 355507.13063 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.5345, "high": 0.5386, "low": 0.5328, "close": 0.5342, "volume": 1625878.0, "close_time": 1762415999999, "quote_volume": 869833.32507, "trades": 2959, "taker_buy_base": 702889.3, "taker_buy_quote": 376117.5448 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5341, "high": 0.5376, "low": 0.533, "close": 0.5363, "volume": 1147141.3, "close_time": 1762419599999, "quote_volume": 614337.31282, "trades": 2020, "taker_buy_base": 613906.5, "taker_buy_quote": 328734.60482 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5364, "high": 0.5388, "low": 0.534, "close": 0.5358, "volume": 1128331.6, "close_time": 1762423199999, "quote_volume": 605349.90113, "trades": 1841, "taker_buy_base": 535466.1, "taker_buy_quote": 287243.55454 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5361, "high": 0.5388, "low": 0.5323, "close": 0.5359, "volume": 1328841.5, "close_time": 1762426799999, "quote_volume": 711311.07502, "trades": 2224, "taker_buy_base": 642393.1, "taker_buy_quote": 343850.17655 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5358, "high": 0.5365, "low": 0.5316, "close": 0.5351, "volume": 992429.8, "close_time": 1762430399999, "quote_volume": 530145.43476, "trades": 1678, "taker_buy_base": 428569.0, "taker_buy_quote": 228998.33908 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5352, "high": 0.536, "low": 0.5288, "close": 0.5294, "volume": 1496450.9, "close_time": 1762433999999, "quote_volume": 795587.35778, "trades": 2666, "taker_buy_base": 696821.0, "taker_buy_quote": 370708.63241 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5294, "high": 0.5393, "low": 0.5294, "close": 0.5369, "volume": 1343028.6, "close_time": 1762437599999, "quote_volume": 718643.00545, "trades": 2584, "taker_buy_base": 686876.7, "taker_buy_quote": 367822.03113 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.537, "high": 0.5383, "low": 0.5259, "close": 0.5268, "volume": 2359518.1, "close_time": 1762441199999, "quote_volume": 1250077.59057, "trades": 4397, "taker_buy_base": 1142755.6, "taker_buy_quote": 605406.24754 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5267, "high": 0.5323, "low": 0.5212, "close": 0.5234, "volume": 4313287.2, "close_time": 1762444799999, "quote_volume": 2266140.89213, "trades": 7296, "taker_buy_base": 2304988.1, "taker_buy_quote": 1211160.6699 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5234, "high": 0.5276, "low": 0.5167, "close": 0.5214, "volume": 3198304.9, "close_time": 1762448399999, "quote_volume": 1669432.07788, "trades": 5482, "taker_buy_base": 1467132.8, "taker_buy_quote": 765879.73712 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5214, "high": 0.5287, "low": 0.52, "close": 0.528, "volume": 2496223.9, "close_time": 1762451999999, "quote_volume": 1307889.1947, "trades": 4331, "taker_buy_base": 1507046.6, "taker_buy_quote": 789791.07211 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5276, "high": 0.5319, "low": 0.5211, "close": 0.5276, "volume": 1833738.7, "close_time": 1762455599999, "quote_volume": 964445.33341, "trades": 3282, "taker_buy_base": 801310.4, "taker_buy_quote": 421331.92227 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5275, "high": 0.5303, "low": 0.5246, "close": 0.5283, "volume": 1309298.7, "close_time": 1762459199999, "quote_volume": 690352.54643, "trades": 2807, "taker_buy_base": 614527.9, "taker_buy_quote": 323926.09121 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5284, "high": 0.5306, "low": 0.5227, "close": 0.5252, "volume": 1596017.7, "close_time": 1762462799999, "quote_volume": 840234.24152, "trades": 3058, "taker_buy_base": 716880.1, "taker_buy_quote": 377442.12893 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5252, "high": 0.5307, "low": 0.5237, "close": 0.5292, "volume": 1616999.8, "close_time": 1762466399999, "quote_volume": 853157.55794, "trades": 2718, "taker_buy_base": 768208.6, "taker_buy_quote": 405239.35052 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5292, "high": 0.5344, "low": 0.5286, "close": 0.5336, "volume": 1214561.3, "close_time": 1762469999999, "quote_volume": 645018.79567, "trades": 2872, "taker_buy_base": 656271.5, "taker_buy_quote": 348602.07517 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5334, "high": 0.5334, "low": 0.527, "close": 0.5316, "volume": 1038101.9, "close_time": 1762473599999, "quote_volume": 549919.52179, "trades": 1936, "taker_buy_base": 512421.5, "taker_buy_quote": 271590.57847 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5317, "high": 0.539, "low": 0.531, "close": 0.5377, "volume": 1457850.3, "close_time": 1762477199999, "quote_volume": 779592.81295, "trades": 3143, "taker_buy_base": 691509.7, "taker_buy_quote": 369674.02784 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.5378, "high": 0.5385, "low": 0.5287, "close": 0.5351, "volume": 1437136.3, "close_time": 1762480799999, "quote_volume": 766837.94988, "trades": 3421, "taker_buy_base": 706815.6, "taker_buy_quote": 377128.36977 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.5349, "high": 0.538, "low": 0.5309, "close": 0.5378, "volume": 984449.3, "close_time": 1762484399999, "quote_volume": 526580.92483, "trades": 2648, "taker_buy_base": 431917.4, "taker_buy_quote": 231038.46949 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.538, "high": 0.5409, "low": 0.5371, "close": 0.5406, "volume": 838192.2, "close_time": 1762487999999, "quote_volume": 452347.27694, "trades": 1841, "taker_buy_base": 515041.3, "taker_buy_quote": 277975.31272 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5406, "high": 0.5424, "low": 0.5355, "close": 0.5388, "volume": 995993.7, "close_time": 1762491599999, "quote_volume": 536536.2085, "trades": 1969, "taker_buy_base": 585503.3, "taker_buy_quote": 315192.75021 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.5389, "high": 0.5458, "low": 0.5389, "close": 0.5452, "volume": 819455.9, "close_time": 1762495199999, "quote_volume": 445548.44522, "trades": 1823, "taker_buy_base": 352046.6, "taker_buy_quote": 191394.25845 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.5452, "high": 0.5456, "low": 0.5419, "close": 0.5421, "volume": 874093.2, "close_time": 1762498799999, "quote_volume": 475049.6281, "trades": 1697, "taker_buy_base": 585808.6, "taker_buy_quote": 318436.21513 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.5423, "high": 0.5479, "low": 0.5407, "close": 0.5477, "volume": 1082016.7, "close_time": 1762502399999, "quote_volume": 588616.67358, "trades": 2172, "taker_buy_base": 634330.5, "taker_buy_quote": 345241.3963 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5477, "high": 0.5496, "low": 0.545, "close": 0.5469, "volume": 956639.9, "close_time": 1762505999999, "quote_volume": 523527.11219, "trades": 1865, "taker_buy_base": 511293.2, "taker_buy_quote": 279735.47354 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.5469, "high": 0.5472, "low": 0.5369, "close": 0.5408, "volume": 1413420.4, "close_time": 1762509599999, "quote_volume": 765297.33325, "trades": 2861, "taker_buy_base": 667769.8, "taker_buy_quote": 361621.22318 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.5407, "high": 0.543, "low": 0.5331, "close": 0.535, "volume": 1041832.2, "close_time": 1762513199999, "quote_volume": 560045.66767, "trades": 2524, "taker_buy_base": 517427.3, "taker_buy_quote": 278140.34575 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.5348, "high": 0.5348, "low": 0.5257, "close": 0.5309, "volume": 3027986.0, "close_time": 1762516799999, "quote_volume": 1601284.26169, "trades": 5941, "taker_buy_base": 1727501.2, "taker_buy_quote": 913366.75465 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.531, "high": 0.5324, "low": 0.5194, "close": 0.5234, "volume": 3058620.6, "close_time": 1762520399999, "quote_volume": 1604371.33398, "trades": 5475, "taker_buy_base": 1689907.7, "taker_buy_quote": 886035.66226 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5233, "high": 0.5293, "low": 0.5205, "close": 0.5269, "volume": 1967499.2, "close_time": 1762523999999, "quote_volume": 1033247.46601, "trades": 4202, "taker_buy_base": 1136090.8, "taker_buy_quote": 596404.44527 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.5269, "high": 0.5389, "low": 0.5194, "close": 0.5367, "volume": 2850985.5, "close_time": 1762527599999, "quote_volume": 1508064.7628, "trades": 6534, "taker_buy_base": 1655889.7, "taker_buy_quote": 876494.25106 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.5368, "high": 0.547, "low": 0.5321, "close": 0.544, "volume": 3715734.9, "close_time": 1762531199999, "quote_volume": 2008069.13659, "trades": 8953, "taker_buy_base": 1969863.4, "taker_buy_quote": 1064916.54096 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.544, "high": 0.5704, "low": 0.5417, "close": 0.5671, "volume": 5911765.8, "close_time": 1762534799999, "quote_volume": 3297196.50183, "trades": 13235, "taker_buy_base": 3321920.8, "taker_buy_quote": 1849423.13083 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.567, "high": 0.5789, "low": 0.5627, "close": 0.5782, "volume": 4351415.8, "close_time": 1762538399999, "quote_volume": 2494497.41055, "trades": 7993, "taker_buy_base": 2228044.8, "taker_buy_quote": 1277581.9101 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.5782, "high": 0.5853, "low": 0.5769, "close": 0.5794, "volume": 4458579.2, "close_time": 1762541999999, "quote_volume": 2594141.92492, "trades": 8776, "taker_buy_base": 2904368.8, "taker_buy_quote": 1690241.35347 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.5795, "high": 0.5803, "low": 0.5734, "close": 0.58, "volume": 2438656.6, "close_time": 1762545599999, "quote_volume": 1406986.98187, "trades": 5012, "taker_buy_base": 1124319.9, "taker_buy_quote": 649006.97001 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5799, "high": 0.5824, "low": 0.5773, "close": 0.5817, "volume": 1512265.6, "close_time": 1762549199999, "quote_volume": 877676.09738, "trades": 3960, "taker_buy_base": 826445.9, "taker_buy_quote": 479782.38352 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.5816, "high": 0.5862, "low": 0.5807, "close": 0.5855, "volume": 1048949.8, "close_time": 1762552799999, "quote_volume": 612258.54653, "trades": 2498, "taker_buy_base": 539301.1, "taker_buy_quote": 314882.34088 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.5855, "high": 0.586, "low": 0.5807, "close": 0.5832, "volume": 1223659.3, "close_time": 1762556399999, "quote_volume": 714110.15411, "trades": 2406, "taker_buy_base": 531411.1, "taker_buy_quote": 310158.02411 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.5831, "high": 0.5832, "low": 0.5753, "close": 0.5761, "volume": 1244985.8, "close_time": 1762559999999, "quote_volume": 719874.04754, "trades": 2762, "taker_buy_base": 628192.4, "taker_buy_quote": 363182.56101 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5761, "high": 0.5834, "low": 0.5738, "close": 0.574, "volume": 1172570.4, "close_time": 1762563599999, "quote_volume": 678059.76958, "trades": 3367, "taker_buy_base": 583273.9, "taker_buy_quote": 337389.58774 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.5739, "high": 0.5853, "low": 0.5737, "close": 0.5832, "volume": 2114656.4, "close_time": 1762567199999, "quote_volume": 1225260.36569, "trades": 4659, "taker_buy_base": 646676.5, "taker_buy_quote": 375256.26611 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.5832, "high": 0.5929, "low": 0.5821, "close": 0.5848, "volume": 1715993.0, "close_time": 1762570799999, "quote_volume": 1009789.02244, "trades": 3881, "taker_buy_base": 857668.7, "taker_buy_quote": 504107.36913 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.5849, "high": 0.5914, "low": 0.582, "close": 0.5822, "volume": 1234645.3, "close_time": 1762574399999, "quote_volume": 724340.01338, "trades": 3541, "taker_buy_base": 699197.5, "taker_buy_quote": 410572.96066 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5822, "high": 0.5904, "low": 0.5822, "close": 0.5861, "volume": 848698.0, "close_time": 1762577999999, "quote_volume": 497425.26793, "trades": 2729, "taker_buy_base": 434745.2, "taker_buy_quote": 254850.3005 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.5861, "high": 0.5893, "low": 0.5777, "close": 0.5779, "volume": 2101344.9, "close_time": 1762581599999, "quote_volume": 1224302.86757, "trades": 4023, "taker_buy_base": 1033833.0, "taker_buy_quote": 603010.35496 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.578, "high": 0.5813, "low": 0.5746, "close": 0.5775, "volume": 1630347.9, "close_time": 1762585199999, "quote_volume": 940807.04266, "trades": 3638, "taker_buy_base": 804581.9, "taker_buy_quote": 464419.99715 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.5775, "high": 0.5826, "low": 0.5738, "close": 0.5823, "volume": 979376.3, "close_time": 1762588799999, "quote_volume": 565325.81544, "trades": 2345, "taker_buy_base": 419416.7, "taker_buy_quote": 242237.99956 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5824, "high": 0.5858, "low": 0.5786, "close": 0.5836, "volume": 751536.2, "close_time": 1762592399999, "quote_volume": 438455.81065, "trades": 2235, "taker_buy_base": 471794.9, "taker_buy_quote": 275375.5655 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.5835, "high": 0.584, "low": 0.5741, "close": 0.5761, "volume": 1009880.0, "close_time": 1762595999999, "quote_volume": 584255.4079, "trades": 2371, "taker_buy_base": 442241.5, "taker_buy_quote": 256055.22596 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.5762, "high": 0.5812, "low": 0.5716, "close": 0.5786, "volume": 1848858.5, "close_time": 1762599599999, "quote_volume": 1065368.45691, "trades": 3504, "taker_buy_base": 915688.1, "taker_buy_quote": 527816.36061 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.5785, "high": 0.5795, "low": 0.5732, "close": 0.5746, "volume": 929479.0, "close_time": 1762603199999, "quote_volume": 534759.21822, "trades": 2376, "taker_buy_base": 375340.4, "taker_buy_quote": 216038.50183 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5746, "high": 0.578, "low": 0.5731, "close": 0.5767, "volume": 1126760.9, "close_time": 1762606799999, "quote_volume": 648013.91098, "trades": 2743, "taker_buy_base": 458298.8, "taker_buy_quote": 263650.2968 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.5768, "high": 0.5772, "low": 0.5662, "close": 0.5666, "volume": 1582411.7, "close_time": 1762610399999, "quote_volume": 904279.05669, "trades": 4069, "taker_buy_base": 734585.3, "taker_buy_quote": 419653.04939 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.5666, "high": 0.5682, "low": 0.5618, "close": 0.5648, "volume": 1811357.1, "close_time": 1762613999999, "quote_volume": 1023310.81505, "trades": 4391, "taker_buy_base": 807750.8, "taker_buy_quote": 456333.88626 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.5648, "high": 0.5656, "low": 0.5555, "close": 0.5573, "volume": 1553807.9, "close_time": 1762617599999, "quote_volume": 868926.9868, "trades": 4093, "taker_buy_base": 740296.3, "taker_buy_quote": 414194.76678 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5573, "high": 0.5601, "low": 0.5538, "close": 0.558, "volume": 1483274.7, "close_time": 1762621199999, "quote_volume": 826925.2003, "trades": 3521, "taker_buy_base": 698467.0, "taker_buy_quote": 389522.38068 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5582, "high": 0.5626, "low": 0.5563, "close": 0.5607, "volume": 1318778.9, "close_time": 1762624799999, "quote_volume": 738210.5418, "trades": 2596, "taker_buy_base": 685189.0, "taker_buy_quote": 383611.62226 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.5607, "high": 0.5642, "low": 0.558, "close": 0.5631, "volume": 777664.1, "close_time": 1762628399999, "quote_volume": 436582.42214, "trades": 1798, "taker_buy_base": 390525.8, "taker_buy_quote": 219237.03533 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.563, "high": 0.563, "low": 0.5557, "close": 0.5607, "volume": 975747.7, "close_time": 1762631999999, "quote_volume": 545424.86204, "trades": 2140, "taker_buy_base": 443815.4, "taker_buy_quote": 248221.76857 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5609, "high": 0.5638, "low": 0.5586, "close": 0.5627, "volume": 613804.8, "close_time": 1762635599999, "quote_volume": 344559.41519, "trades": 1508, "taker_buy_base": 307555.3, "taker_buy_quote": 172585.98667 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.5627, "high": 0.5658, "low": 0.5618, "close": 0.5642, "volume": 541777.0, "close_time": 1762639199999, "quote_volume": 305638.84856, "trades": 1412, "taker_buy_base": 266417.6, "taker_buy_quote": 150316.5164 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.5643, "high": 0.5678, "low": 0.5632, "close": 0.5672, "volume": 461904.3, "close_time": 1762642799999, "quote_volume": 261458.94127, "trades": 1219, "taker_buy_base": 258799.1, "taker_buy_quote": 146491.66874 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.5673, "high": 0.5692, "low": 0.5662, "close": 0.5686, "volume": 704694.3, "close_time": 1762646399999, "quote_volume": 399919.18195, "trades": 1177, "taker_buy_base": 335122.2, "taker_buy_quote": 190257.25651 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5687, "high": 0.5687, "low": 0.5596, "close": 0.5608, "volume": 753815.4, "close_time": 1762649999999, "quote_volume": 425409.51886, "trades": 1846, "taker_buy_base": 319876.6, "taker_buy_quote": 180366.21483 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.5607, "high": 0.5638, "low": 0.5584, "close": 0.5636, "volume": 476050.6, "close_time": 1762653599999, "quote_volume": 267544.43713, "trades": 1685, "taker_buy_base": 227770.8, "taker_buy_quote": 128027.80563 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.5634, "high": 0.5637, "low": 0.551, "close": 0.5526, "volume": 1122511.1, "close_time": 1762657199999, "quote_volume": 624619.2353, "trades": 2905, "taker_buy_base": 442015.9, "taker_buy_quote": 245890.58944 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.5527, "high": 0.5545, "low": 0.5478, "close": 0.5503, "volume": 1202452.2, "close_time": 1762660799999, "quote_volume": 662496.62652, "trades": 2648, "taker_buy_base": 466328.5, "taker_buy_quote": 256816.51205 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5504, "high": 0.5564, "low": 0.5504, "close": 0.5544, "volume": 548220.4, "close_time": 1762664399999, "quote_volume": 303580.56191, "trades": 1410, "taker_buy_base": 303075.5, "taker_buy_quote": 167867.81968 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.5544, "high": 0.5563, "low": 0.552, "close": 0.5558, "volume": 585998.5, "close_time": 1762667999999, "quote_volume": 324618.39477, "trades": 1338, "taker_buy_base": 300794.1, "taker_buy_quote": 166659.0531 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.5557, "high": 0.5605, "low": 0.5547, "close": 0.5565, "volume": 514928.9, "close_time": 1762671599999, "quote_volume": 286989.99161, "trades": 1336, "taker_buy_base": 184842.4, "taker_buy_quote": 103002.38381 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.5565, "high": 0.5635, "low": 0.5561, "close": 0.5628, "volume": 913286.9, "close_time": 1762675199999, "quote_volume": 512764.19335, "trades": 1842, "taker_buy_base": 577909.4, "taker_buy_quote": 324390.58393 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5628, "high": 0.5628, "low": 0.5573, "close": 0.5592, "volume": 640582.9, "close_time": 1762678799999, "quote_volume": 358815.24856, "trades": 1628, "taker_buy_base": 314395.5, "taker_buy_quote": 176084.621 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5593, "high": 0.562, "low": 0.5528, "close": 0.5535, "volume": 1053516.3, "close_time": 1762682399999, "quote_volume": 586378.42366, "trades": 2349, "taker_buy_base": 502694.2, "taker_buy_quote": 279833.92349 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5534, "high": 0.5591, "low": 0.55, "close": 0.559, "volume": 1536539.7, "close_time": 1762685999999, "quote_volume": 850173.79495, "trades": 2920, "taker_buy_base": 800850.3, "taker_buy_quote": 443193.12344 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.5591, "high": 0.5637, "low": 0.5591, "close": 0.5627, "volume": 743075.4, "close_time": 1762689599999, "quote_volume": 417569.45543, "trades": 2380, "taker_buy_base": 392678.7, "taker_buy_quote": 220736.60361 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5626, "high": 0.5659, "low": 0.5608, "close": 0.5633, "volume": 971486.6, "close_time": 1762693199999, "quote_volume": 547006.81179, "trades": 2180, "taker_buy_base": 412497.3, "taker_buy_quote": 232294.1171 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.5633, "high": 0.5685, "low": 0.5618, "close": 0.5646, "volume": 1125686.2, "close_time": 1762696799999, "quote_volume": 636356.31259, "trades": 2556, "taker_buy_base": 478913.0, "taker_buy_quote": 270703.33705 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.5644, "high": 0.5772, "low": 0.5616, "close": 0.571, "volume": 3039221.2, "close_time": 1762700399999, "quote_volume": 1735254.24046, "trades": 5979, "taker_buy_base": 1676023.5, "taker_buy_quote": 956738.24687 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.5712, "high": 0.5788, "low": 0.5711, "close": 0.5755, "volume": 1486812.2, "close_time": 1762703999999, "quote_volume": 855683.50303, "trades": 3137, "taker_buy_base": 816419.9, "taker_buy_quote": 469723.4944 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5754, "high": 0.5793, "low": 0.5703, "close": 0.5776, "volume": 1023075.3, "close_time": 1762707599999, "quote_volume": 588095.04954, "trades": 2825, "taker_buy_base": 458858.5, "taker_buy_quote": 263828.32722 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.5776, "high": 0.5778, "low": 0.5703, "close": 0.5717, "volume": 925552.7, "close_time": 1762711199999, "quote_volume": 530500.14538, "trades": 1992, "taker_buy_base": 322874.0, "taker_buy_quote": 185105.7713 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.5718, "high": 0.5779, "low": 0.5694, "close": 0.5772, "volume": 734528.7, "close_time": 1762714799999, "quote_volume": 421057.75432, "trades": 1930, "taker_buy_base": 382832.1, "taker_buy_quote": 219506.97751 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.5772, "high": 0.5833, "low": 0.5757, "close": 0.5831, "volume": 1366320.6, "close_time": 1762718399999, "quote_volume": 791258.515, "trades": 3310, "taker_buy_base": 777009.0, "taker_buy_quote": 450191.89818 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.583, "high": 0.5844, "low": 0.5791, "close": 0.5803, "volume": 2098963.1, "close_time": 1762721999999, "quote_volume": 1219358.56957, "trades": 3445, "taker_buy_base": 1344391.3, "taker_buy_quote": 780958.39601 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5801, "high": 0.5811, "low": 0.5776, "close": 0.5796, "volume": 693616.0, "close_time": 1762725599999, "quote_volume": 402100.40047, "trades": 1711, "taker_buy_base": 307987.2, "taker_buy_quote": 178527.97572 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5797, "high": 0.5798, "low": 0.5732, "close": 0.577, "volume": 1142778.6, "close_time": 1762729199999, "quote_volume": 658378.38204, "trades": 2445, "taker_buy_base": 462777.9, "taker_buy_quote": 266625.68484 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.5772, "high": 0.5829, "low": 0.5758, "close": 0.5789, "volume": 1733276.1, "close_time": 1762732799999, "quote_volume": 1002297.15711, "trades": 3145, "taker_buy_base": 885028.7, "taker_buy_quote": 511789.28638 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.5911, "low": 0.5738, "close": 0.5876, "volume": 2218526.0, "close_time": 1762736399999, "quote_volume": 1295180.54584, "trades": 4723, "taker_buy_base": 1131948.5, "taker_buy_quote": 661280.37952 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5874, "high": 0.5901, "low": 0.5829, "close": 0.5839, "volume": 1453737.1, "close_time": 1762739999999, "quote_volume": 850992.08593, "trades": 3287, "taker_buy_base": 636294.2, "taker_buy_quote": 372451.50336 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5837, "high": 0.5854, "low": 0.5811, "close": 0.5852, "volume": 786389.7, "close_time": 1762743599999, "quote_volume": 458876.5895, "trades": 1942, "taker_buy_base": 408704.1, "taker_buy_quote": 238577.54197 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.5853, "high": 0.5898, "low": 0.5848, "close": 0.5883, "volume": 1034744.4, "close_time": 1762747199999, "quote_volume": 607537.96942, "trades": 2267, "taker_buy_base": 499844.8, "taker_buy_quote": 293652.18988 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5885, "high": 0.5911, "low": 0.5867, "close": 0.5898, "volume": 730781.1, "close_time": 1762750799999, "quote_volume": 429959.88856, "trades": 1775, "taker_buy_base": 373785.2, "taker_buy_quote": 219830.64137 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.59, "high": 0.5919, "low": 0.5859, "close": 0.5897, "volume": 1091203.3, "close_time": 1762754399999, "quote_volume": 641143.29004, "trades": 2437, "taker_buy_base": 355403.2, "taker_buy_quote": 209203.7507 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.5899, "high": 0.5906, "low": 0.5852, "close": 0.587, "volume": 1073212.4, "close_time": 1762757999999, "quote_volume": 630210.72778, "trades": 1993, "taker_buy_base": 460458.4, "taker_buy_quote": 270470.25094 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.587, "high": 0.59, "low": 0.5862, "close": 0.5894, "volume": 808439.6, "close_time": 1762761599999, "quote_volume": 475645.94982, "trades": 1855, "taker_buy_base": 406496.4, "taker_buy_quote": 239146.8511 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5895, "high": 0.5909, "low": 0.5837, "close": 0.5872, "volume": 1139029.2, "close_time": 1762765199999, "quote_volume": 668602.43699, "trades": 2132, "taker_buy_base": 564503.8, "taker_buy_quote": 331420.46171 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.5872, "high": 0.6029, "low": 0.5866, "close": 0.6002, "volume": 2090302.9, "close_time": 1762768799999, "quote_volume": 1244774.328, "trades": 4395, "taker_buy_base": 1229567.3, "taker_buy_quote": 732362.00298 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.6003, "high": 0.6025, "low": 0.5945, "close": 0.5948, "volume": 1641966.5, "close_time": 1762772399999, "quote_volume": 983192.24624, "trades": 3490, "taker_buy_base": 677498.0, "taker_buy_quote": 405763.63821 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5948, "high": 0.5999, "low": 0.5943, "close": 0.5959, "volume": 970284.1, "close_time": 1762775999999, "quote_volume": 579128.93016, "trades": 2202, "taker_buy_base": 419969.8, "taker_buy_quote": 250772.94193 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.596, "high": 0.5968, "low": 0.5911, "close": 0.5936, "volume": 923026.8, "close_time": 1762779599999, "quote_volume": 547658.56047, "trades": 2123, "taker_buy_base": 398918.4, "taker_buy_quote": 236704.38292 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.5935, "high": 0.6009, "low": 0.5927, "close": 0.5973, "volume": 1201969.6, "close_time": 1762783199999, "quote_volume": 718471.3972, "trades": 2555, "taker_buy_base": 569339.5, "taker_buy_quote": 340297.71591 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.5971, "high": 0.5971, "low": 0.5807, "close": 0.5846, "volume": 2857491.2, "close_time": 1762786799999, "quote_volume": 1677413.97351, "trades": 6253, "taker_buy_base": 1180508.2, "taker_buy_quote": 693645.0587 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.5846, "high": 0.5904, "low": 0.582, "close": 0.5846, "volume": 1854160.0, "close_time": 1762790399999, "quote_volume": 1086946.78184, "trades": 4359, "taker_buy_base": 890746.1, "taker_buy_quote": 522054.87799 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5848, "high": 0.5882, "low": 0.578, "close": 0.581, "volume": 1906064.1, "close_time": 1762793999999, "quote_volume": 1110314.34506, "trades": 4212, "taker_buy_base": 895237.0, "taker_buy_quote": 521705.90885 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5809, "high": 0.589, "low": 0.58, "close": 0.587, "volume": 1345434.9, "close_time": 1762797599999, "quote_volume": 786715.14988, "trades": 2979, "taker_buy_base": 660740.5, "taker_buy_quote": 386574.15078 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.5871, "high": 0.5882, "low": 0.5838, "close": 0.584, "volume": 1446325.8, "close_time": 1762801199999, "quote_volume": 847767.5338, "trades": 2712, "taker_buy_base": 651523.4, "taker_buy_quote": 381836.58328 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.584, "high": 0.5926, "low": 0.5839, "close": 0.5882, "volume": 1171467.7, "close_time": 1762804799999, "quote_volume": 689672.22727, "trades": 2347, "taker_buy_base": 616123.8, "taker_buy_quote": 362797.13059 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5882, "high": 0.5944, "low": 0.5881, "close": 0.5915, "volume": 936094.3, "close_time": 1762808399999, "quote_volume": 553698.12407, "trades": 1819, "taker_buy_base": 536260.0, "taker_buy_quote": 317267.79797 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5915, "high": 0.5916, "low": 0.5839, "close": 0.5879, "volume": 1097102.2, "close_time": 1762811999999, "quote_volume": 644068.63607, "trades": 2631, "taker_buy_base": 465396.2, "taker_buy_quote": 273232.56884 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.588, "high": 0.5982, "low": 0.5851, "close": 0.5973, "volume": 921021.2, "close_time": 1762815599999, "quote_volume": 544832.09999, "trades": 2426, "taker_buy_base": 478074.4, "taker_buy_quote": 282990.40219 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5974, "high": 0.5979, "low": 0.592, "close": 0.5927, "volume": 806747.4, "close_time": 1762819199999, "quote_volume": 479517.60488, "trades": 1685, "taker_buy_base": 379553.9, "taker_buy_quote": 225564.08562 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.593, "high": 0.598, "low": 0.5865, "close": 0.593, "volume": 1268570.7, "close_time": 1762822799999, "quote_volume": 751067.34822, "trades": 2857, "taker_buy_base": 650003.2, "taker_buy_quote": 384900.49329 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.593, "high": 0.6069, "low": 0.5921, "close": 0.5936, "volume": 2013463.8, "close_time": 1762826399999, "quote_volume": 1204839.28566, "trades": 6142, "taker_buy_base": 1053808.3, "taker_buy_quote": 630724.57429 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5937, "high": 0.6051, "low": 0.5902, "close": 0.6017, "volume": 1688842.1, "close_time": 1762829999999, "quote_volume": 1010569.08314, "trades": 4606, "taker_buy_base": 815576.7, "taker_buy_quote": 487902.58104 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.6016, "high": 0.6039, "low": 0.5971, "close": 0.5986, "volume": 867317.9, "close_time": 1762833599999, "quote_volume": 521365.80953, "trades": 2312, "taker_buy_base": 419553.5, "taker_buy_quote": 252303.11611 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5985, "high": 0.6002, "low": 0.5883, "close": 0.5893, "volume": 1115155.0, "close_time": 1762837199999, "quote_volume": 660544.52234, "trades": 2881, "taker_buy_base": 375236.3, "taker_buy_quote": 222339.98869 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5894, "high": 0.5896, "low": 0.5821, "close": 0.5828, "volume": 849502.5, "close_time": 1762840799999, "quote_volume": 497193.82761, "trades": 2590, "taker_buy_base": 428032.9, "taker_buy_quote": 250577.55635 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5827, "high": 0.5844, "low": 0.5793, "close": 0.5833, "volume": 1108723.3, "close_time": 1762844399999, "quote_volume": 645561.89434, "trades": 2447, "taker_buy_base": 516046.2, "taker_buy_quote": 300690.08511 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5833, "high": 0.5841, "low": 0.5756, "close": 0.5758, "volume": 960965.4, "close_time": 1762847999999, "quote_volume": 556307.95662, "trades": 2717, "taker_buy_base": 481279.2, "taker_buy_quote": 278599.73891 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5758, "high": 0.5793, "low": 0.5752, "close": 0.5776, "volume": 487528.7, "close_time": 1762851599999, "quote_volume": 281358.83882, "trades": 1574, "taker_buy_base": 240800.9, "taker_buy_quote": 139035.03468 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5776, "high": 0.5812, "low": 0.5755, "close": 0.5755, "volume": 729350.5, "close_time": 1762855199999, "quote_volume": 421765.61701, "trades": 1804, "taker_buy_base": 398541.8, "taker_buy_quote": 230561.11801 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5755, "high": 0.5806, "low": 0.5746, "close": 0.5796, "volume": 765819.1, "close_time": 1762858799999, "quote_volume": 441974.80539, "trades": 1639, "taker_buy_base": 302048.1, "taker_buy_quote": 174439.20561 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.5797, "high": 0.5839, "low": 0.5785, "close": 0.5802, "volume": 506042.6, "close_time": 1762862399999, "quote_volume": 294145.81099, "trades": 1537, "taker_buy_base": 309554.6, "taker_buy_quote": 179925.3508 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5804, "high": 0.5842, "low": 0.5771, "close": 0.579, "volume": 681837.0, "close_time": 1762865999999, "quote_volume": 395418.4009, "trades": 2001, "taker_buy_base": 259236.7, "taker_buy_quote": 150417.26486 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.5792, "high": 0.5829, "low": 0.5745, "close": 0.5756, "volume": 1805794.6, "close_time": 1762869599999, "quote_volume": 1044664.34858, "trades": 2865, "taker_buy_base": 904618.0, "taker_buy_quote": 522838.52087 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.5758, "high": 0.5821, "low": 0.5726, "close": 0.5817, "volume": 1495601.7, "close_time": 1762873199999, "quote_volume": 862257.6896, "trades": 4101, "taker_buy_base": 849919.7, "taker_buy_quote": 490048.15704 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5817, "high": 0.5817, "low": 0.5707, "close": 0.5721, "volume": 1770362.1, "close_time": 1762876799999, "quote_volume": 1017236.54004, "trades": 3966, "taker_buy_base": 911632.6, "taker_buy_quote": 523709.31443 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5721, "high": 0.5746, "low": 0.5701, "close": 0.5718, "volume": 1119474.0, "close_time": 1762880399999, "quote_volume": 640952.27417, "trades": 2821, "taker_buy_base": 577560.4, "taker_buy_quote": 330751.25725 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5717, "high": 0.5754, "low": 0.5665, "close": 0.5704, "volume": 1615200.6, "close_time": 1762883999999, "quote_volume": 921283.54678, "trades": 3804, "taker_buy_base": 801724.9, "taker_buy_quote": 457146.04596 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.5704, "high": 0.5723, "low": 0.5675, "close": 0.5687, "volume": 1215281.1, "close_time": 1762887599999, "quote_volume": 692409.80182, "trades": 2750, "taker_buy_base": 757133.3, "taker_buy_quote": 431416.45764 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.5686, "high": 0.5686, "low": 0.5607, "close": 0.5622, "volume": 1837781.7, "close_time": 1762891199999, "quote_volume": 1036638.63753, "trades": 3935, "taker_buy_base": 676413.6, "taker_buy_quote": 381571.85757 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5623, "high": 0.5644, "low": 0.558, "close": 0.5597, "volume": 1496062.1, "close_time": 1762894799999, "quote_volume": 838761.384, "trades": 3673, "taker_buy_base": 668973.1, "taker_buy_quote": 375163.88717 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5597, "high": 0.5624, "low": 0.5552, "close": 0.5561, "volume": 1376475.1, "close_time": 1762898399999, "quote_volume": 768196.70031, "trades": 3197, "taker_buy_base": 689256.9, "taker_buy_quote": 384697.81318 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.556, "high": 0.5621, "low": 0.5534, "close": 0.561, "volume": 2343494.1, "close_time": 1762901999999, "quote_volume": 1307916.97531, "trades": 3045, "taker_buy_base": 969922.1, "taker_buy_quote": 541521.3202 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.5611, "high": 0.5613, "low": 0.5552, "close": 0.5563, "volume": 1213477.3, "close_time": 1762905599999, "quote_volume": 677209.24249, "trades": 1745, "taker_buy_base": 453079.3, "taker_buy_quote": 252862.46176 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.5592, "low": 0.5534, "close": 0.5542, "volume": 1362927.2, "close_time": 1762909199999, "quote_volume": 758697.9188, "trades": 3076, "taker_buy_base": 555571.8, "taker_buy_quote": 309157.55049 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.554, "high": 0.5603, "low": 0.5525, "close": 0.5596, "volume": 1777619.3, "close_time": 1762912799999, "quote_volume": 991325.24153, "trades": 2948, "taker_buy_base": 870033.3, "taker_buy_quote": 485085.09015 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.5595, "high": 0.5617, "low": 0.5548, "close": 0.558, "volume": 719067.6, "close_time": 1762916399999, "quote_volume": 401366.09726, "trades": 1582, "taker_buy_base": 275531.5, "taker_buy_quote": 153894.5155 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.558, "high": 0.5618, "low": 0.5573, "close": 0.5604, "volume": 808375.4, "close_time": 1762919999999, "quote_volume": 452269.48125, "trades": 1356, "taker_buy_base": 366267.6, "taker_buy_quote": 204984.71127 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5605, "high": 0.5621, "low": 0.5592, "close": 0.5612, "volume": 453623.8, "close_time": 1762923599999, "quote_volume": 254292.90335, "trades": 800, "taker_buy_base": 311454.8, "taker_buy_quote": 174636.6764 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.5613, "high": 0.5633, "low": 0.5582, "close": 0.5613, "volume": 1460286.7, "close_time": 1762927199999, "quote_volume": 818984.83042, "trades": 2127, "taker_buy_base": 857499.6, "taker_buy_quote": 481113.2691 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.5613, "high": 0.5653, "low": 0.5609, "close": 0.5612, "volume": 1561732.0, "close_time": 1762930799999, "quote_volume": 879571.84318, "trades": 1800, "taker_buy_base": 976357.2, "taker_buy_quote": 550075.98056 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.5611, "high": 0.5627, "low": 0.556, "close": 0.5568, "volume": 1111698.2, "close_time": 1762934399999, "quote_volume": 621342.17961, "trades": 1928, "taker_buy_base": 539403.5, "taker_buy_quote": 301766.02183 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5569, "high": 0.5677, "low": 0.5569, "close": 0.565, "volume": 1299151.2, "close_time": 1762937999999, "quote_volume": 732247.48365, "trades": 2695, "taker_buy_base": 820499.5, "taker_buy_quote": 462404.85109 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.565, "high": 0.5708, "low": 0.5642, "close": 0.5673, "volume": 1098849.1, "close_time": 1762941599999, "quote_volume": 624133.53122, "trades": 2054, "taker_buy_base": 536383.7, "taker_buy_quote": 304701.72433 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.5671, "high": 0.573, "low": 0.567, "close": 0.5721, "volume": 695379.5, "close_time": 1762945199999, "quote_volume": 396593.46134, "trades": 1536, "taker_buy_base": 429949.3, "taker_buy_quote": 245127.03372 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.5722, "high": 0.5747, "low": 0.5716, "close": 0.5737, "volume": 1602257.2, "close_time": 1762948799999, "quote_volume": 918666.20801, "trades": 2665, "taker_buy_base": 712052.8, "taker_buy_quote": 408193.11053 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5737, "high": 0.5781, "low": 0.5717, "close": 0.5756, "volume": 1445857.6, "close_time": 1762952399999, "quote_volume": 832486.81842, "trades": 2472, "taker_buy_base": 931024.8, "taker_buy_quote": 536038.46856 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.5756, "high": 0.5809, "low": 0.5733, "close": 0.5797, "volume": 1053579.2, "close_time": 1762955999999, "quote_volume": 607681.5787, "trades": 2400, "taker_buy_base": 513696.4, "taker_buy_quote": 296473.03921 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.5795, "high": 0.5805, "low": 0.5634, "close": 0.5701, "volume": 2518675.9, "close_time": 1762959599999, "quote_volume": 1442444.83275, "trades": 5738, "taker_buy_base": 1236148.1, "taker_buy_quote": 707918.56517 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.57, "high": 0.5739, "low": 0.5561, "close": 0.5582, "volume": 2807704.0, "close_time": 1762963199999, "quote_volume": 1584156.98682, "trades": 7770, "taker_buy_base": 1419927.1, "taker_buy_quote": 801373.55644 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5581, "high": 0.5596, "low": 0.5456, "close": 0.5483, "volume": 3413615.3, "close_time": 1762966799999, "quote_volume": 1881150.25321, "trades": 7680, "taker_buy_base": 1701790.9, "taker_buy_quote": 937648.60676 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.5482, "high": 0.5536, "low": 0.5423, "close": 0.5492, "volume": 1938388.1, "close_time": 1762970399999, "quote_volume": 1060536.85304, "trades": 4856, "taker_buy_base": 1194082.0, "taker_buy_quote": 653602.5047 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.5493, "high": 0.5527, "low": 0.5469, "close": 0.5469, "volume": 2059315.4, "close_time": 1762973999999, "quote_volume": 1133046.0198, "trades": 3122, "taker_buy_base": 704514.3, "taker_buy_quote": 387624.26176 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.5468, "high": 0.5468, "low": 0.5394, "close": 0.5437, "volume": 1570752.9, "close_time": 1762977599999, "quote_volume": 852790.60743, "trades": 3293, "taker_buy_base": 578483.0, "taker_buy_quote": 314331.32246 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5436, "high": 0.5497, "low": 0.542, "close": 0.5476, "volume": 804338.0, "close_time": 1762981199999, "quote_volume": 439905.65368, "trades": 1952, "taker_buy_base": 472929.8, "taker_buy_quote": 258657.29628 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.5478, "high": 0.551, "low": 0.5476, "close": 0.5499, "volume": 538817.3, "close_time": 1762984799999, "quote_volume": 295859.80473, "trades": 1592, "taker_buy_base": 240256.3, "taker_buy_quote": 131912.29948 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.5498, "high": 0.5509, "low": 0.5459, "close": 0.55, "volume": 678895.5, "close_time": 1762988399999, "quote_volume": 372119.89461, "trades": 1320, "taker_buy_base": 427592.4, "taker_buy_quote": 234373.67788 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.5498, "high": 0.5499, "low": 0.5443, "close": 0.5456, "volume": 686848.0, "close_time": 1762991999999, "quote_volume": 375124.00634, "trades": 1145, "taker_buy_base": 283268.7, "taker_buy_quote": 154733.86211 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5455, "high": 0.5509, "low": 0.5452, "close": 0.5482, "volume": 716762.1, "close_time": 1762995599999, "quote_volume": 392798.54034, "trades": 1557, "taker_buy_base": 341751.7, "taker_buy_quote": 187231.51599 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.548, "high": 0.5546, "low": 0.5479, "close": 0.5497, "volume": 959211.6, "close_time": 1762999199999, "quote_volume": 529195.55655, "trades": 2285, "taker_buy_base": 596436.1, "taker_buy_quote": 329040.25522 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.5498, "high": 0.5534, "low": 0.5493, "close": 0.5519, "volume": 328739.6, "close_time": 1763002799999, "quote_volume": 181304.90719, "trades": 1082, "taker_buy_base": 188959.4, "taker_buy_quote": 104261.49928 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.5521, "high": 0.564, "low": 0.5435, "close": 0.5587, "volume": 1477233.5, "close_time": 1763006399999, "quote_volume": 820614.92725, "trades": 3977, "taker_buy_base": 717212.3, "taker_buy_quote": 399106.25905 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5588, "high": 0.5622, "low": 0.5553, "close": 0.5602, "volume": 1887191.4, "close_time": 1763009999999, "quote_volume": 1055077.63557, "trades": 3394, "taker_buy_base": 1193427.9, "taker_buy_quote": 667180.67833 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.5601, "high": 0.5681, "low": 0.5579, "close": 0.5669, "volume": 2008398.6, "close_time": 1763013599999, "quote_volume": 1130576.8063, "trades": 3411, "taker_buy_base": 1237016.9, "taker_buy_quote": 696353.98759 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.567, "high": 0.5709, "low": 0.5654, "close": 0.5675, "volume": 1143516.9, "close_time": 1763017199999, "quote_volume": 649976.20137, "trades": 2834, "taker_buy_base": 620863.4, "taker_buy_quote": 352904.52896 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.5676, "high": 0.5702, "low": 0.5631, "close": 0.5646, "volume": 1004695.4, "close_time": 1763020799999, "quote_volume": 569603.5577, "trades": 2240, "taker_buy_base": 445760.9, "taker_buy_quote": 252858.11533 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5647, "high": 0.5694, "low": 0.5641, "close": 0.5678, "volume": 676474.6, "close_time": 1763024399999, "quote_volume": 383791.8678, "trades": 1715, "taker_buy_base": 343706.2, "taker_buy_quote": 195004.66285 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.568, "high": 0.5685, "low": 0.562, "close": 0.5645, "volume": 822235.8, "close_time": 1763027999999, "quote_volume": 464327.87782, "trades": 2542, "taker_buy_base": 427878.9, "taker_buy_quote": 241500.53557 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.5647, "high": 0.5715, "low": 0.5644, "close": 0.5664, "volume": 442649.8, "close_time": 1763031599999, "quote_volume": 251284.91933, "trades": 1898, "taker_buy_base": 228895.5, "taker_buy_quote": 130007.52666 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.5664, "high": 0.5692, "low": 0.5637, "close": 0.5647, "volume": 1194611.3, "close_time": 1763035199999, "quote_volume": 675274.18829, "trades": 2018, "taker_buy_base": 478484.7, "taker_buy_quote": 270534.65311 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5647, "high": 0.5668, "low": 0.5618, "close": 0.566, "volume": 863069.4, "close_time": 1763038799999, "quote_volume": 486794.15116, "trades": 2871, "taker_buy_base": 474747.5, "taker_buy_quote": 267839.15093 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.5665, "high": 0.567, "low": 0.558, "close": 0.56, "volume": 1361775.9, "close_time": 1763042399999, "quote_volume": 764903.49452, "trades": 3226, "taker_buy_base": 692520.8, "taker_buy_quote": 388929.58264 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.5599, "high": 0.5687, "low": 0.553, "close": 0.5639, "volume": 2307005.2, "close_time": 1763045999999, "quote_volume": 1290580.18552, "trades": 5588, "taker_buy_base": 1244263.2, "taker_buy_quote": 696370.4449 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.5638, "high": 0.5657, "low": 0.5516, "close": 0.554, "volume": 1533036.7, "close_time": 1763049599999, "quote_volume": 856111.44284, "trades": 4166, "taker_buy_base": 757795.5, "taker_buy_quote": 423003.80111 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5538, "high": 0.5547, "low": 0.5412, "close": 0.5418, "volume": 1767034.4, "close_time": 1763053199999, "quote_volume": 967541.42896, "trades": 4705, "taker_buy_base": 792769.2, "taker_buy_quote": 434030.86882 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.5418, "high": 0.5423, "low": 0.5283, "close": 0.5289, "volume": 4018731.0, "close_time": 1763056799999, "quote_volume": 2148730.86086, "trades": 7023, "taker_buy_base": 2375704.0, "taker_buy_quote": 1268900.71589 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.5291, "high": 0.5309, "low": 0.5203, "close": 0.5227, "volume": 3490764.8, "close_time": 1763060399999, "quote_volume": 1833167.5967, "trades": 6271, "taker_buy_base": 1655707.9, "taker_buy_quote": 870251.48203 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.5227, "high": 0.528, "low": 0.5189, "close": 0.5215, "volume": 3564515.5, "close_time": 1763063999999, "quote_volume": 1866954.2809, "trades": 7346, "taker_buy_base": 1596266.2, "taker_buy_quote": 836507.72924 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5215, "high": 0.5229, "low": 0.5142, "close": 0.5187, "volume": 2928023.0, "close_time": 1763067599999, "quote_volume": 1520422.80267, "trades": 6064, "taker_buy_base": 1105162.8, "taker_buy_quote": 573687.2737 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5188, "high": 0.5214, "low": 0.516, "close": 0.5194, "volume": 1178102.0, "close_time": 1763071199999, "quote_volume": 610867.88603, "trades": 3159, "taker_buy_base": 433307.1, "taker_buy_quote": 224814.05445 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.5193, "high": 0.5301, "low": 0.5181, "close": 0.5289, "volume": 883961.6, "close_time": 1763074799999, "quote_volume": 464479.33416, "trades": 2698, "taker_buy_base": 483877.9, "taker_buy_quote": 254260.61443 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.5289, "high": 0.5345, "low": 0.5267, "close": 0.5295, "volume": 1229168.4, "close_time": 1763078399999, "quote_volume": 652512.05126, "trades": 2480, "taker_buy_base": 469432.1, "taker_buy_quote": 249414.30018 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5294, "high": 0.5334, "low": 0.5241, "close": 0.5254, "volume": 1477553.9, "close_time": 1763081999999, "quote_volume": 780011.92137, "trades": 3495, "taker_buy_base": 636529.1, "taker_buy_quote": 336060.78029 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.5255, "high": 0.5285, "low": 0.5237, "close": 0.5254, "volume": 1334898.4, "close_time": 1763085599999, "quote_volume": 702605.22364, "trades": 3082, "taker_buy_base": 671546.9, "taker_buy_quote": 353573.64581 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.5256, "high": 0.5311, "low": 0.5253, "close": 0.5288, "volume": 1263242.2, "close_time": 1763089199999, "quote_volume": 667828.43495, "trades": 2272, "taker_buy_base": 680208.4, "taker_buy_quote": 359363.01079 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.529, "high": 0.5292, "low": 0.5235, "close": 0.5256, "volume": 1155693.9, "close_time": 1763092799999, "quote_volume": 607787.44517, "trades": 2148, "taker_buy_base": 589300.7, "taker_buy_quote": 310037.11959 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5256, "high": 0.5258, "low": 0.5063, "close": 0.5167, "volume": 6412306.4, "close_time": 1763096399999, "quote_volume": 3286089.78445, "trades": 11062, "taker_buy_base": 3116541.5, "taker_buy_quote": 1595232.04817 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.5167, "high": 0.5235, "low": 0.5149, "close": 0.5216, "volume": 3107777.1, "close_time": 1763099999999, "quote_volume": 1612656.56958, "trades": 5811, "taker_buy_base": 1528888.6, "taker_buy_quote": 793453.40472 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.5217, "high": 0.5267, "low": 0.5122, "close": 0.5261, "volume": 2530295.9, "close_time": 1763103599999, "quote_volume": 1310884.8723, "trades": 5134, "taker_buy_base": 1234362.4, "taker_buy_quote": 639473.2083 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.526, "high": 0.5278, "low": 0.5206, "close": 0.5239, "volume": 1335931.0, "close_time": 1763107199999, "quote_volume": 699571.70013, "trades": 3724, "taker_buy_base": 646003.8, "taker_buy_quote": 338395.50078 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5238, "high": 0.5239, "low": 0.5179, "close": 0.5197, "volume": 834239.6, "close_time": 1763110799999, "quote_volume": 434091.89177, "trades": 2221, "taker_buy_base": 427804.2, "taker_buy_quote": 222620.40313 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5198, "high": 0.5224, "low": 0.5143, "close": 0.5146, "volume": 1147777.9, "close_time": 1763114399999, "quote_volume": 593435.18619, "trades": 2663, "taker_buy_base": 506359.7, "taker_buy_quote": 261866.05198 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5147, "high": 0.5208, "low": 0.5143, "close": 0.5186, "volume": 1168360.1, "close_time": 1763117999999, "quote_volume": 605244.76233, "trades": 2483, "taker_buy_base": 513421.0, "taker_buy_quote": 265814.26757 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.5183, "high": 0.5185, "low": 0.5101, "close": 0.5132, "volume": 2168393.1, "close_time": 1763121599999, "quote_volume": 1113507.85756, "trades": 4373, "taker_buy_base": 1135287.1, "taker_buy_quote": 583339.72786 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5127, "high": 0.5127, "low": 0.4994, "close": 0.5105, "volume": 3795812.0, "close_time": 1763125199999, "quote_volume": 1915942.36082, "trades": 8061, "taker_buy_base": 1766425.5, "taker_buy_quote": 891829.6926 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5104, "high": 0.5136, "low": 0.5017, "close": 0.5069, "volume": 2614484.3, "close_time": 1763128799999, "quote_volume": 1323150.72638, "trades": 5215, "taker_buy_base": 1348202.6, "taker_buy_quote": 682618.96659 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.507, "high": 0.5176, "low": 0.5024, "close": 0.5146, "volume": 4261756.9, "close_time": 1763132399999, "quote_volume": 2179768.61168, "trades": 9308, "taker_buy_base": 1984230.8, "taker_buy_quote": 1014098.84433 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5146, "high": 0.519, "low": 0.5083, "close": 0.5138, "volume": 4056846.8, "close_time": 1763135999999, "quote_volume": 2075283.7786, "trades": 6888, "taker_buy_base": 2504766.4, "taker_buy_quote": 1281628.41112 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.514, "high": 0.5205, "low": 0.5114, "close": 0.5184, "volume": 2009229.7, "close_time": 1763139599999, "quote_volume": 1035432.44942, "trades": 3673, "taker_buy_base": 1165801.4, "taker_buy_quote": 601027.78212 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.5183, "high": 0.52, "low": 0.507, "close": 0.5097, "volume": 1440605.6, "close_time": 1763143199999, "quote_volume": 739373.59962, "trades": 3022, "taker_buy_base": 539916.9, "taker_buy_quote": 277511.33493 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.5097, "high": 0.5159, "low": 0.5077, "close": 0.5084, "volume": 1487786.8, "close_time": 1763146799999, "quote_volume": 759763.06004, "trades": 3126, "taker_buy_base": 850793.0, "taker_buy_quote": 434372.51759 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.5085, "high": 0.5172, "low": 0.5068, "close": 0.5155, "volume": 1023966.0, "close_time": 1763150399999, "quote_volume": 524750.04863, "trades": 2596, "taker_buy_base": 485187.2, "taker_buy_quote": 248702.84905 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5156, "high": 0.5159, "low": 0.4989, "close": 0.5015, "volume": 1948896.5, "close_time": 1763153999999, "quote_volume": 983923.4056, "trades": 4278, "taker_buy_base": 948272.4, "taker_buy_quote": 478549.29318 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.5016, "high": 0.5088, "low": 0.4995, "close": 0.5066, "volume": 1299241.6, "close_time": 1763157599999, "quote_volume": 657373.89769, "trades": 2541, "taker_buy_base": 431979.6, "taker_buy_quote": 218561.31117 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5066, "high": 0.5091, "low": 0.501, "close": 0.5029, "volume": 852192.1, "close_time": 1763161199999, "quote_volume": 430770.84866, "trades": 2087, "taker_buy_base": 350929.7, "taker_buy_quote": 177352.21969 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.5029, "high": 0.5029, "low": 0.4899, "close": 0.4981, "volume": 2221553.3, "close_time": 1763164799999, "quote_volume": 1102099.90954, "trades": 4533, "taker_buy_base": 784831.8, "taker_buy_quote": 390188.88085 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.498, "high": 0.5045, "low": 0.4976, "close": 0.5043, "volume": 972688.5, "close_time": 1763168399999, "quote_volume": 488385.1975, "trades": 2271, "taker_buy_base": 549302.2, "taker_buy_quote": 275845.78162 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5042, "high": 0.5105, "low": 0.5022, "close": 0.5094, "volume": 904584.5, "close_time": 1763171999999, "quote_volume": 458614.88362, "trades": 2031, "taker_buy_base": 560397.4, "taker_buy_quote": 284230.72157 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5094, "high": 0.5138, "low": 0.5076, "close": 0.5137, "volume": 822166.2, "close_time": 1763175599999, "quote_volume": 419522.09262, "trades": 1825, "taker_buy_base": 421877.8, "taker_buy_quote": 215385.23819 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5135, "high": 0.5143, "low": 0.5103, "close": 0.5112, "volume": 841662.6, "close_time": 1763179199999, "quote_volume": 431259.50454, "trades": 1897, "taker_buy_base": 396500.1, "taker_buy_quote": 203228.55641 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5114, "high": 0.5122, "low": 0.506, "close": 0.5068, "volume": 672102.0, "close_time": 1763182799999, "quote_volume": 341919.0085, "trades": 1393, "taker_buy_base": 334886.0, "taker_buy_quote": 170310.52869 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5069, "high": 0.5096, "low": 0.5065, "close": 0.5087, "volume": 675528.8, "close_time": 1763186399999, "quote_volume": 343063.42602, "trades": 1223, "taker_buy_base": 395424.6, "taker_buy_quote": 200854.34216 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.5087, "high": 0.515, "low": 0.5087, "close": 0.5141, "volume": 1241934.1, "close_time": 1763189999999, "quote_volume": 635352.73955, "trades": 2075, "taker_buy_base": 805648.9, "taker_buy_quote": 412089.52593 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5141, "high": 0.5141, "low": 0.5087, "close": 0.5099, "volume": 725211.5, "close_time": 1763193599999, "quote_volume": 371375.02765, "trades": 1418, "taker_buy_base": 302990.1, "taker_buy_quote": 155093.25427 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5101, "high": 0.5103, "low": 0.5, "close": 0.5015, "volume": 1148870.7, "close_time": 1763197199999, "quote_volume": 581206.83147, "trades": 2801, "taker_buy_base": 520319.2, "taker_buy_quote": 263138.60368 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5014, "high": 0.5055, "low": 0.4999, "close": 0.5012, "volume": 1019570.3, "close_time": 1763200799999, "quote_volume": 513311.759, "trades": 1947, "taker_buy_base": 436586.7, "taker_buy_quote": 219654.65876 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5014, "high": 0.505, "low": 0.5005, "close": 0.5045, "volume": 516499.9, "close_time": 1763204399999, "quote_volume": 259583.84457, "trades": 1362, "taker_buy_base": 303090.1, "taker_buy_quote": 152330.10703 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5045, "high": 0.5058, "low": 0.5003, "close": 0.5016, "volume": 667785.6, "close_time": 1763207999999, "quote_volume": 335955.45239, "trades": 1864, "taker_buy_base": 284741.3, "taker_buy_quote": 143311.94872 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5015, "high": 0.506, "low": 0.5004, "close": 0.5057, "volume": 421554.0, "close_time": 1763211599999, "quote_volume": 212083.03026, "trades": 1291, "taker_buy_base": 221183.0, "taker_buy_quote": 111375.02163 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.5056, "high": 0.51, "low": 0.5051, "close": 0.5087, "volume": 790356.0, "close_time": 1763215199999, "quote_volume": 401614.8765, "trades": 2102, "taker_buy_base": 448834.7, "taker_buy_quote": 228094.93031 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5085, "high": 0.5098, "low": 0.506, "close": 0.5083, "volume": 746884.9, "close_time": 1763218799999, "quote_volume": 379599.60223, "trades": 1548, "taker_buy_base": 464344.6, "taker_buy_quote": 236060.80815 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5083, "high": 0.5091, "low": 0.5061, "close": 0.5068, "volume": 377270.5, "close_time": 1763222399999, "quote_volume": 191467.7616, "trades": 1180, "taker_buy_base": 205336.2, "taker_buy_quote": 104232.29517 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5066, "high": 0.5072, "low": 0.5023, "close": 0.5069, "volume": 793197.1, "close_time": 1763225999999, "quote_volume": 400515.72733, "trades": 1932, "taker_buy_base": 441676.8, "taker_buy_quote": 222980.44881 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5069, "high": 0.511, "low": 0.5059, "close": 0.5097, "volume": 1144855.3, "close_time": 1763229599999, "quote_volume": 581111.11706, "trades": 1979, "taker_buy_base": 591072.8, "taker_buy_quote": 300110.63398 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.5098, "high": 0.5104, "low": 0.5076, "close": 0.509, "volume": 608391.4, "close_time": 1763233199999, "quote_volume": 309500.6527, "trades": 1236, "taker_buy_base": 211248.5, "taker_buy_quote": 107488.16335 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5089, "high": 0.5095, "low": 0.5062, "close": 0.5075, "volume": 650182.6, "close_time": 1763236799999, "quote_volume": 330196.7567, "trades": 1127, "taker_buy_base": 195172.7, "taker_buy_quote": 99132.19585 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5076, "high": 0.5077, "low": 0.5018, "close": 0.5026, "volume": 793343.3, "close_time": 1763240399999, "quote_volume": 400261.66095, "trades": 1700, "taker_buy_base": 315990.2, "taker_buy_quote": 159471.34117 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5025, "high": 0.5063, "low": 0.4981, "close": 0.4999, "volume": 1598126.4, "close_time": 1763243999999, "quote_volume": 800254.24162, "trades": 1946, "taker_buy_base": 405667.2, "taker_buy_quote": 203671.93933 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4999, "high": 0.5044, "low": 0.4992, "close": 0.5039, "volume": 594600.0, "close_time": 1763247599999, "quote_volume": 298756.94458, "trades": 1301, "taker_buy_base": 321382.0, "taker_buy_quote": 161598.46442 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5039, "high": 0.505, "low": 0.5029, "close": 0.5033, "volume": 199308.9, "close_time": 1763251199999, "quote_volume": 100436.55131, "trades": 653, "taker_buy_base": 91500.6, "taker_buy_quote": 46115.09412 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5033, "high": 0.5042, "low": 0.4973, "close": 0.5004, "volume": 714089.7, "close_time": 1763254799999, "quote_volume": 357130.52106, "trades": 1659, "taker_buy_base": 287735.6, "taker_buy_quote": 143988.67794 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.5003, "high": 0.5013, "low": 0.4924, "close": 0.4989, "volume": 1438482.6, "close_time": 1763258399999, "quote_volume": 714543.27753, "trades": 3019, "taker_buy_base": 719529.0, "taker_buy_quote": 357370.68717 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4988, "high": 0.5048, "low": 0.4973, "close": 0.5048, "volume": 594825.0, "close_time": 1763261999999, "quote_volume": 298504.98376, "trades": 1887, "taker_buy_base": 329252.2, "taker_buy_quote": 165197.62535 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.5049, "high": 0.5059, "low": 0.5023, "close": 0.504, "volume": 368964.0, "close_time": 1763265599999, "quote_volume": 186003.16834, "trades": 1174, "taker_buy_base": 198832.0, "taker_buy_quote": 100260.47452 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5042, "high": 0.5047, "low": 0.4995, "close": 0.5019, "volume": 536816.0, "close_time": 1763269199999, "quote_volume": 268909.31207, "trades": 1135, "taker_buy_base": 294255.2, "taker_buy_quote": 147356.22165 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.5019, "high": 0.5058, "low": 0.5014, "close": 0.5018, "volume": 943506.0, "close_time": 1763272799999, "quote_volume": 475224.55092, "trades": 1631, "taker_buy_base": 447759.9, "taker_buy_quote": 225523.9192 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.5017, "high": 0.5037, "low": 0.5008, "close": 0.5011, "volume": 343156.9, "close_time": 1763276399999, "quote_volume": 172474.64069, "trades": 869, "taker_buy_base": 168652.3, "taker_buy_quote": 84755.42571 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.5011, "high": 0.5052, "low": 0.5007, "close": 0.5049, "volume": 426320.6, "close_time": 1763279999999, "quote_volume": 214324.79592, "trades": 1213, "taker_buy_base": 198713.9, "taker_buy_quote": 99911.6063 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5052, "high": 0.5059, "low": 0.502, "close": 0.5039, "volume": 621070.7, "close_time": 1763283599999, "quote_volume": 312520.73362, "trades": 1617, "taker_buy_base": 323008.6, "taker_buy_quote": 162600.30255 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.5041, "high": 0.5089, "low": 0.5022, "close": 0.5089, "volume": 830989.2, "close_time": 1763287199999, "quote_volume": 420312.78006, "trades": 1868, "taker_buy_base": 498423.6, "taker_buy_quote": 252024.82566 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5088, "high": 0.509, "low": 0.5062, "close": 0.5063, "volume": 582249.3, "close_time": 1763290799999, "quote_volume": 295568.43606, "trades": 1341, "taker_buy_base": 322556.9, "taker_buy_quote": 163727.73391 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.5064, "high": 0.5067, "low": 0.4955, "close": 0.4972, "volume": 2315523.5, "close_time": 1763294399999, "quote_volume": 1160107.56595, "trades": 3388, "taker_buy_base": 809835.2, "taker_buy_quote": 405277.43828 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4972, "high": 0.4998, "low": 0.494, "close": 0.4977, "volume": 1279206.4, "close_time": 1763297999999, "quote_volume": 636395.07502, "trades": 2679, "taker_buy_base": 529024.8, "taker_buy_quote": 263166.05001 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4977, "high": 0.4983, "low": 0.489, "close": 0.4913, "volume": 1706430.9, "close_time": 1763301599999, "quote_volume": 842031.28055, "trades": 3258, "taker_buy_base": 672579.6, "taker_buy_quote": 331846.09013 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4912, "high": 0.496, "low": 0.4905, "close": 0.4949, "volume": 1310762.3, "close_time": 1763305199999, "quote_volume": 646424.57338, "trades": 2245, "taker_buy_base": 640875.1, "taker_buy_quote": 316377.97869 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4948, "high": 0.4953, "low": 0.4824, "close": 0.4837, "volume": 2905010.4, "close_time": 1763308799999, "quote_volume": 1415389.79413, "trades": 4645, "taker_buy_base": 1152242.1, "taker_buy_quote": 561389.92059 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4836, "high": 0.4875, "low": 0.4772, "close": 0.4788, "volume": 3761911.4, "close_time": 1763312399999, "quote_volume": 1810716.90166, "trades": 7739, "taker_buy_base": 2093786.6, "taker_buy_quote": 1007702.54649 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4787, "high": 0.4819, "low": 0.4751, "close": 0.4807, "volume": 3359598.2, "close_time": 1763315999999, "quote_volume": 1607975.13313, "trades": 5585, "taker_buy_base": 1769004.2, "taker_buy_quote": 846985.14181 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.4806, "high": 0.4902, "low": 0.4785, "close": 0.4804, "volume": 2904358.6, "close_time": 1763319599999, "quote_volume": 1405717.97285, "trades": 5552, "taker_buy_base": 1473789.4, "taker_buy_quote": 713241.95452 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4803, "high": 0.4885, "low": 0.4803, "close": 0.4811, "volume": 1688682.6, "close_time": 1763323199999, "quote_volume": 817545.14112, "trades": 2909, "taker_buy_base": 977229.4, "taker_buy_quote": 473328.65515 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4813, "high": 0.4866, "low": 0.4805, "close": 0.4818, "volume": 607048.3, "close_time": 1763326799999, "quote_volume": 293624.60346, "trades": 1534, "taker_buy_base": 362648.2, "taker_buy_quote": 175430.08709 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4818, "high": 0.4824, "low": 0.4769, "close": 0.4797, "volume": 1371629.9, "close_time": 1763330399999, "quote_volume": 656916.14405, "trades": 2794, "taker_buy_base": 494320.2, "taker_buy_quote": 236768.67213 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4798, "high": 0.4865, "low": 0.4741, "close": 0.4833, "volume": 8865531.7, "close_time": 1763333999999, "quote_volume": 4286510.68515, "trades": 7059, "taker_buy_base": 1888551.8, "taker_buy_quote": 908881.25798 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4834, "high": 0.4877, "low": 0.4731, "close": 0.4843, "volume": 10533836.5, "close_time": 1763337599999, "quote_volume": 5022128.42719, "trades": 9550, "taker_buy_base": 7511629.6, "taker_buy_quote": 3578096.73209 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4844, "high": 0.4924, "low": 0.4787, "close": 0.492, "volume": 11770343.6, "close_time": 1763341199999, "quote_volume": 5758941.40358, "trades": 9976, "taker_buy_base": 2725059.5, "taker_buy_quote": 1328804.1789 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.492, "high": 0.4928, "low": 0.4868, "close": 0.4872, "volume": 2777482.4, "close_time": 1763344799999, "quote_volume": 1362921.25443, "trades": 4191, "taker_buy_base": 736313.4, "taker_buy_quote": 360716.54689 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4874, "high": 0.4909, "low": 0.4857, "close": 0.4899, "volume": 1457304.2, "close_time": 1763348399999, "quote_volume": 712496.36872, "trades": 1895, "taker_buy_base": 782667.9, "taker_buy_quote": 382690.51898 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4901, "high": 0.4954, "low": 0.4899, "close": 0.4932, "volume": 1344277.8, "close_time": 1763351999999, "quote_volume": 662651.51567, "trades": 2504, "taker_buy_base": 586427.9, "taker_buy_quote": 289021.00712 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4933, "high": 0.4955, "low": 0.4916, "close": 0.492, "volume": 1077253.6, "close_time": 1763355599999, "quote_volume": 531776.40933, "trades": 1587, "taker_buy_base": 497884.2, "taker_buy_quote": 245723.78186 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4922, "high": 0.4928, "low": 0.4899, "close": 0.4912, "volume": 976276.7, "close_time": 1763359199999, "quote_volume": 479959.56211, "trades": 1623, "taker_buy_base": 390568.7, "taker_buy_quote": 192000.47013 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4914, "high": 0.495, "low": 0.4901, "close": 0.4945, "volume": 970519.1, "close_time": 1763362799999, "quote_volume": 477305.22961, "trades": 1537, "taker_buy_base": 394372.1, "taker_buy_quote": 193949.15346 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4946, "high": 0.4976, "low": 0.4938, "close": 0.4959, "volume": 819286.4, "close_time": 1763366399999, "quote_volume": 406108.72425, "trades": 1585, "taker_buy_base": 437102.9, "taker_buy_quote": 216742.32613 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4958, "high": 0.497, "low": 0.4927, "close": 0.493, "volume": 1274398.2, "close_time": 1763369999999, "quote_volume": 630174.0947, "trades": 1784, "taker_buy_base": 574391.3, "taker_buy_quote": 284020.62815 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4932, "high": 0.4952, "low": 0.491, "close": 0.4935, "volume": 1099774.5, "close_time": 1763373599999, "quote_volume": 542396.57153, "trades": 1703, "taker_buy_base": 563577.0, "taker_buy_quote": 277922.94086 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4934, "high": 0.4964, "low": 0.4932, "close": 0.4946, "volume": 578079.4, "close_time": 1763377199999, "quote_volume": 286034.29036, "trades": 1219, "taker_buy_base": 278496.7, "taker_buy_quote": 137801.03879 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4945, "high": 0.4985, "low": 0.494, "close": 0.4951, "volume": 1175218.5, "close_time": 1763380799999, "quote_volume": 583008.18109, "trades": 1597, "taker_buy_base": 712925.7, "taker_buy_quote": 353814.80537 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4951, "high": 0.4954, "low": 0.4922, "close": 0.4928, "volume": 622195.5, "close_time": 1763384399999, "quote_volume": 307153.13544, "trades": 1141, "taker_buy_base": 251408.3, "taker_buy_quote": 124146.34368 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4929, "high": 0.4935, "low": 0.4725, "close": 0.4774, "volume": 3416530.5, "close_time": 1763387999999, "quote_volume": 1648448.08659, "trades": 5850, "taker_buy_base": 1630886.0, "taker_buy_quote": 786135.21816 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4769, "high": 0.4993, "low": 0.4734, "close": 0.4869, "volume": 6855538.1, "close_time": 1763391599999, "quote_volume": 3343328.58941, "trades": 11474, "taker_buy_base": 3611554.8, "taker_buy_quote": 1759250.181 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.487, "high": 0.4898, "low": 0.4742, "close": 0.4755, "volume": 2449315.4, "close_time": 1763395199999, "quote_volume": 1177790.46645, "trades": 6413, "taker_buy_base": 1226525.0, "taker_buy_quote": 590227.0405 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4753, "high": 0.4839, "low": 0.4687, "close": 0.483, "volume": 3044867.2, "close_time": 1763398799999, "quote_volume": 1444938.31413, "trades": 5746, "taker_buy_base": 1387784.5, "taker_buy_quote": 658915.4183 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4831, "high": 0.4837, "low": 0.4686, "close": 0.4702, "volume": 2252093.7, "close_time": 1763402399999, "quote_volume": 1070086.30641, "trades": 4115, "taker_buy_base": 1086958.1, "taker_buy_quote": 516411.60865 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4702, "high": 0.474, "low": 0.4646, "close": 0.4664, "volume": 3863790.7, "close_time": 1763405999999, "quote_volume": 1809904.02646, "trades": 6031, "taker_buy_base": 1728384.3, "taker_buy_quote": 810173.13571 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4665, "high": 0.4685, "low": 0.4588, "close": 0.4604, "volume": 4916086.9, "close_time": 1763409599999, "quote_volume": 2274100.55834, "trades": 6934, "taker_buy_base": 1891496.0, "taker_buy_quote": 875957.8147 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4601, "high": 0.4637, "low": 0.4571, "close": 0.4618, "volume": 4459493.3, "close_time": 1763413199999, "quote_volume": 2052231.63231, "trades": 6837, "taker_buy_base": 2357898.8, "taker_buy_quote": 1085907.90416 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4619, "high": 0.4642, "low": 0.4571, "close": 0.4611, "volume": 2499565.1, "close_time": 1763416799999, "quote_volume": 1150887.52748, "trades": 3524, "taker_buy_base": 1264716.2, "taker_buy_quote": 582786.8683 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4613, "high": 0.4656, "low": 0.4586, "close": 0.4637, "volume": 2369297.7, "close_time": 1763420399999, "quote_volume": 1094842.29086, "trades": 4052, "taker_buy_base": 1321564.0, "taker_buy_quote": 610621.97872 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4637, "high": 0.4661, "low": 0.4614, "close": 0.4659, "volume": 929265.6, "close_time": 1763423999999, "quote_volume": 430432.6024, "trades": 1861, "taker_buy_base": 543922.1, "taker_buy_quote": 251920.90404 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.466, "high": 0.4667, "low": 0.4557, "close": 0.4654, "volume": 2086485.4, "close_time": 1763427599999, "quote_volume": 963942.66783, "trades": 3520, "taker_buy_base": 941634.5, "taker_buy_quote": 435390.0718 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4654, "high": 0.4679, "low": 0.4622, "close": 0.4636, "volume": 1264625.3, "close_time": 1763431199999, "quote_volume": 588450.37266, "trades": 2348, "taker_buy_base": 658108.6, "taker_buy_quote": 306178.69745 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.4636, "high": 0.4692, "low": 0.4564, "close": 0.4617, "volume": 6947424.2, "close_time": 1763434799999, "quote_volume": 3213199.95191, "trades": 9363, "taker_buy_base": 4912012.9, "taker_buy_quote": 2271629.50788 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4617, "high": 0.4699, "low": 0.456, "close": 0.4678, "volume": 3184593.3, "close_time": 1763438399999, "quote_volume": 1470464.13613, "trades": 6007, "taker_buy_base": 1505734.0, "taker_buy_quote": 695925.07989 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4682, "high": 0.4684, "low": 0.459, "close": 0.4667, "volume": 3445641.2, "close_time": 1763441999999, "quote_volume": 1595311.04951, "trades": 5152, "taker_buy_base": 1491749.4, "taker_buy_quote": 691365.87163 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4669, "high": 0.4713, "low": 0.4628, "close": 0.4659, "volume": 2210596.1, "close_time": 1763445599999, "quote_volume": 1034105.44019, "trades": 3555, "taker_buy_base": 1047801.4, "taker_buy_quote": 490381.702 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4659, "high": 0.4665, "low": 0.4592, "close": 0.4597, "volume": 1470190.1, "close_time": 1763449199999, "quote_volume": 680719.70708, "trades": 2584, "taker_buy_base": 652056.1, "taker_buy_quote": 302256.1496 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4596, "high": 0.4656, "low": 0.4575, "close": 0.4648, "volume": 1883363.6, "close_time": 1763452799999, "quote_volume": 870856.53199, "trades": 3128, "taker_buy_base": 890670.3, "taker_buy_quote": 411614.93771 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4645, "high": 0.4707, "low": 0.4637, "close": 0.4689, "volume": 2006323.9, "close_time": 1763456399999, "quote_volume": 937943.48606, "trades": 3916, "taker_buy_base": 1173216.2, "taker_buy_quote": 548700.69775 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4688, "high": 0.4704, "low": 0.4639, "close": 0.4687, "volume": 8575843.1, "close_time": 1763459999999, "quote_volume": 3992613.60619, "trades": 7576, "taker_buy_base": 6964604.2, "taker_buy_quote": 3241123.36051 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4687, "high": 0.4699, "low": 0.4657, "close": 0.4695, "volume": 1244631.1, "close_time": 1763463599999, "quote_volume": 582786.50712, "trades": 2364, "taker_buy_base": 573497.2, "taker_buy_quote": 268575.70834 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4694, "high": 0.4699, "low": 0.4664, "close": 0.4684, "volume": 1422864.3, "close_time": 1763467199999, "quote_volume": 666253.25859, "trades": 2431, "taker_buy_base": 724476.2, "taker_buy_quote": 339005.39263 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4686, "high": 0.4702, "low": 0.4653, "close": 0.4686, "volume": 1637915.2, "close_time": 1763470799999, "quote_volume": 766212.47912, "trades": 3726, "taker_buy_base": 869760.5, "taker_buy_quote": 406854.79242 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4686, "high": 0.4688, "low": 0.4602, "close": 0.4644, "volume": 1096847.2, "close_time": 1763474399999, "quote_volume": 508618.52665, "trades": 2506, "taker_buy_base": 567157.2, "taker_buy_quote": 263109.99988 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4643, "high": 0.4697, "low": 0.4612, "close": 0.4623, "volume": 2252778.9, "close_time": 1763477999999, "quote_volume": 1049113.57015, "trades": 4470, "taker_buy_base": 1222732.0, "taker_buy_quote": 569828.78721 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.462, "high": 0.4771, "low": 0.4595, "close": 0.4739, "volume": 3530666.2, "close_time": 1763481599999, "quote_volume": 1662395.50729, "trades": 6992, "taker_buy_base": 1935831.5, "taker_buy_quote": 911784.82703 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4738, "high": 0.4822, "low": 0.472, "close": 0.4801, "volume": 3564398.1, "close_time": 1763485199999, "quote_volume": 1702917.6293, "trades": 5263, "taker_buy_base": 1907604.8, "taker_buy_quote": 910641.33466 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4802, "high": 0.4811, "low": 0.4741, "close": 0.4762, "volume": 2013961.5, "close_time": 1763488799999, "quote_volume": 960566.94335, "trades": 3368, "taker_buy_base": 791053.5, "taker_buy_quote": 377133.20279 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4763, "high": 0.4811, "low": 0.476, "close": 0.4791, "volume": 2143662.2, "close_time": 1763492399999, "quote_volume": 1027955.98692, "trades": 2471, "taker_buy_base": 1141898.5, "taker_buy_quote": 547625.42784 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.479, "high": 0.4811, "low": 0.4769, "close": 0.478, "volume": 1092658.4, "close_time": 1763495999999, "quote_volume": 523628.83167, "trades": 1674, "taker_buy_base": 515987.0, "taker_buy_quote": 247202.78423 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4781, "high": 0.481, "low": 0.4774, "close": 0.4777, "volume": 663416.6, "close_time": 1763499599999, "quote_volume": 317755.89496, "trades": 1343, "taker_buy_base": 349172.1, "taker_buy_quote": 167289.76261 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4778, "high": 0.4782, "low": 0.4714, "close": 0.4717, "volume": 1092388.1, "close_time": 1763503199999, "quote_volume": 519036.43006, "trades": 1819, "taker_buy_base": 422688.4, "taker_buy_quote": 200989.03756 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4718, "high": 0.4801, "low": 0.4717, "close": 0.4783, "volume": 1029038.6, "close_time": 1763506799999, "quote_volume": 490781.18095, "trades": 1564, "taker_buy_base": 548679.8, "taker_buy_quote": 261711.30189 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4784, "high": 0.4785, "low": 0.4738, "close": 0.4751, "volume": 934004.6, "close_time": 1763510399999, "quote_volume": 443986.23393, "trades": 1188, "taker_buy_base": 263632.5, "taker_buy_quote": 125407.65019 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4751, "high": 0.4751, "low": 0.4683, "close": 0.4727, "volume": 1382532.6, "close_time": 1763513999999, "quote_volume": 651477.35964, "trades": 2466, "taker_buy_base": 609466.3, "taker_buy_quote": 287197.19513 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4731, "high": 0.4756, "low": 0.4698, "close": 0.4734, "volume": 854668.1, "close_time": 1763517599999, "quote_volume": 403822.54184, "trades": 1664, "taker_buy_base": 393816.5, "taker_buy_quote": 186132.05848 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4735, "high": 0.4773, "low": 0.4722, "close": 0.4748, "volume": 612547.9, "close_time": 1763521199999, "quote_volume": 291062.43822, "trades": 1295, "taker_buy_base": 312955.4, "taker_buy_quote": 148661.23895 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4747, "high": 0.475, "low": 0.4676, "close": 0.4685, "volume": 1120787.0, "close_time": 1763524799999, "quote_volume": 527287.51107, "trades": 1556, "taker_buy_base": 578846.0, "taker_buy_quote": 272205.16656 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4684, "high": 0.4699, "low": 0.4651, "close": 0.4656, "volume": 1201886.7, "close_time": 1763528399999, "quote_volume": 561770.72511, "trades": 1903, "taker_buy_base": 510513.8, "taker_buy_quote": 238526.22657 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4653, "high": 0.4658, "low": 0.4528, "close": 0.4567, "volume": 2598649.3, "close_time": 1763531999999, "quote_volume": 1191607.99596, "trades": 3712, "taker_buy_base": 998958.1, "taker_buy_quote": 458253.22751 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4568, "high": 0.4623, "low": 0.4555, "close": 0.4621, "volume": 1284422.0, "close_time": 1763535599999, "quote_volume": 589871.18939, "trades": 1905, "taker_buy_base": 686847.3, "taker_buy_quote": 315660.16163 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.462, "high": 0.4688, "low": 0.4615, "close": 0.4682, "volume": 995566.5, "close_time": 1763539199999, "quote_volume": 463882.69898, "trades": 1724, "taker_buy_base": 603543.9, "taker_buy_quote": 281132.03754 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4681, "high": 0.4703, "low": 0.4657, "close": 0.4658, "volume": 2456118.0, "close_time": 1763542799999, "quote_volume": 1147830.59403, "trades": 2666, "taker_buy_base": 1160722.6, "taker_buy_quote": 542372.03328 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4657, "high": 0.4673, "low": 0.4632, "close": 0.4669, "volume": 1605547.8, "close_time": 1763546399999, "quote_volume": 747066.89806, "trades": 1810, "taker_buy_base": 677188.4, "taker_buy_quote": 315374.25437 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.4669, "high": 0.4705, "low": 0.4659, "close": 0.4663, "volume": 1033217.5, "close_time": 1763549999999, "quote_volume": 483513.84997, "trades": 1609, "taker_buy_base": 550032.4, "taker_buy_quote": 257367.68715 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4663, "high": 0.4679, "low": 0.4649, "close": 0.4655, "volume": 846116.9, "close_time": 1763553599999, "quote_volume": 394664.62414, "trades": 1196, "taker_buy_base": 430150.2, "taker_buy_quote": 200706.46668 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4656, "high": 0.4703, "low": 0.4652, "close": 0.4696, "volume": 1044641.9, "close_time": 1763557199999, "quote_volume": 489250.99231, "trades": 1451, "taker_buy_base": 553159.1, "taker_buy_quote": 258994.13111 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4697, "high": 0.4697, "low": 0.4643, "close": 0.4648, "volume": 1242764.8, "close_time": 1763560799999, "quote_volume": 579592.09609, "trades": 1850, "taker_buy_base": 580055.5, "taker_buy_quote": 270359.06572 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4649, "high": 0.4666, "low": 0.4603, "close": 0.4658, "volume": 1927583.9, "close_time": 1763564399999, "quote_volume": 893224.51595, "trades": 3711, "taker_buy_base": 934826.2, "taker_buy_quote": 433352.55117 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4656, "high": 0.4733, "low": 0.4558, "close": 0.4564, "volume": 3747138.7, "close_time": 1763567999999, "quote_volume": 1739095.07468, "trades": 6526, "taker_buy_base": 1506828.1, "taker_buy_quote": 698959.82671 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4561, "high": 0.4597, "low": 0.4487, "close": 0.45, "volume": 4122360.0, "close_time": 1763571599999, "quote_volume": 1869451.80381, "trades": 6070, "taker_buy_base": 2139768.0, "taker_buy_quote": 970646.11414 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4498, "high": 0.4518, "low": 0.44, "close": 0.4463, "volume": 3396518.4, "close_time": 1763575199999, "quote_volume": 1510392.52152, "trades": 6141, "taker_buy_base": 1575895.7, "taker_buy_quote": 701144.89816 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.446, "high": 0.4486, "low": 0.4377, "close": 0.4413, "volume": 3827559.0, "close_time": 1763578799999, "quote_volume": 1690739.51129, "trades": 5053, "taker_buy_base": 1557137.5, "taker_buy_quote": 687638.58876 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4414, "high": 0.4429, "low": 0.4383, "close": 0.4411, "volume": 1593684.4, "close_time": 1763582399999, "quote_volume": 701671.80432, "trades": 3465, "taker_buy_base": 880398.5, "taker_buy_quote": 387792.4239 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4412, "high": 0.4505, "low": 0.4401, "close": 0.4499, "volume": 2412737.9, "close_time": 1763585999999, "quote_volume": 1074377.07684, "trades": 3708, "taker_buy_base": 1381744.3, "taker_buy_quote": 615029.64942 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.45, "high": 0.4605, "low": 0.4485, "close": 0.4595, "volume": 4359421.7, "close_time": 1763589599999, "quote_volume": 1984014.00419, "trades": 6341, "taker_buy_base": 2649934.6, "taker_buy_quote": 1206922.05709 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4594, "high": 0.4597, "low": 0.4541, "close": 0.4573, "volume": 1484488.0, "close_time": 1763593199999, "quote_volume": 678280.45452, "trades": 2326, "taker_buy_base": 909949.0, "taker_buy_quote": 415878.29269 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4574, "high": 0.4639, "low": 0.457, "close": 0.4637, "volume": 1450289.0, "close_time": 1763596799999, "quote_volume": 670234.42596, "trades": 2138, "taker_buy_base": 698994.5, "taker_buy_quote": 322808.46224 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4637, "high": 0.4659, "low": 0.4609, "close": 0.4625, "volume": 1027705.8, "close_time": 1763600399999, "quote_volume": 476645.34265, "trades": 1907, "taker_buy_base": 506869.8, "taker_buy_quote": 235193.89201 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.4626, "high": 0.4669, "low": 0.462, "close": 0.4661, "volume": 1188246.1, "close_time": 1763603999999, "quote_volume": 551722.95415, "trades": 1642, "taker_buy_base": 563474.0, "taker_buy_quote": 261644.576 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4659, "high": 0.4695, "low": 0.4657, "close": 0.4679, "volume": 1924574.1, "close_time": 1763607599999, "quote_volume": 899432.78151, "trades": 2204, "taker_buy_base": 1089355.7, "taker_buy_quote": 509289.96198 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.468, "high": 0.4683, "low": 0.4657, "close": 0.4664, "volume": 680129.3, "close_time": 1763611199999, "quote_volume": 317574.73166, "trades": 1142, "taker_buy_base": 285107.1, "taker_buy_quote": 133099.65208 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4666, "high": 0.4691, "low": 0.4637, "close": 0.4691, "volume": 1260233.7, "close_time": 1763614799999, "quote_volume": 586728.6438, "trades": 1727, "taker_buy_base": 573202.5, "taker_buy_quote": 266921.90269 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4692, "high": 0.47, "low": 0.4657, "close": 0.467, "volume": 871254.8, "close_time": 1763618399999, "quote_volume": 407601.38726, "trades": 1216, "taker_buy_base": 408725.8, "taker_buy_quote": 191192.75145 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.467, "high": 0.4685, "low": 0.4632, "close": 0.4654, "volume": 834867.9, "close_time": 1763621999999, "quote_volume": 388923.73737, "trades": 1265, "taker_buy_base": 379578.4, "taker_buy_quote": 176867.86858 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4653, "high": 0.4706, "low": 0.465, "close": 0.4698, "volume": 961409.7, "close_time": 1763625599999, "quote_volume": 450048.74952, "trades": 1437, "taker_buy_base": 510254.1, "taker_buy_quote": 238864.64908 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4701, "high": 0.4707, "low": 0.4675, "close": 0.4687, "volume": 1202421.6, "close_time": 1763629199999, "quote_volume": 563883.95712, "trades": 1718, "taker_buy_base": 579783.2, "taker_buy_quote": 271928.27603 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4687, "high": 0.469, "low": 0.465, "close": 0.4665, "volume": 1313650.2, "close_time": 1763632799999, "quote_volume": 613220.08224, "trades": 1621, "taker_buy_base": 549997.9, "taker_buy_quote": 256822.25253 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4664, "high": 0.467, "low": 0.4637, "close": 0.4657, "volume": 590936.1, "close_time": 1763636399999, "quote_volume": 274915.21578, "trades": 1048, "taker_buy_base": 332474.0, "taker_buy_quote": 154711.75876 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4656, "high": 0.4665, "low": 0.4638, "close": 0.4659, "volume": 688945.0, "close_time": 1763639999999, "quote_volume": 320574.16582, "trades": 975, "taker_buy_base": 309605.2, "taker_buy_quote": 144070.70397 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.466, "high": 0.4703, "low": 0.4638, "close": 0.469, "volume": 789230.3, "close_time": 1763643599999, "quote_volume": 369357.34089, "trades": 1216, "taker_buy_base": 388733.2, "taker_buy_quote": 182238.90875 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.4691, "high": 0.4719, "low": 0.4645, "close": 0.4651, "volume": 2632341.5, "close_time": 1763647199999, "quote_volume": 1231583.97808, "trades": 4276, "taker_buy_base": 1201659.8, "taker_buy_quote": 562414.06613 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4651, "high": 0.4684, "low": 0.4583, "close": 0.4648, "volume": 2918870.0, "close_time": 1763650799999, "quote_volume": 1353694.42863, "trades": 5309, "taker_buy_base": 1621398.9, "taker_buy_quote": 751860.46533 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4647, "high": 0.4649, "low": 0.4547, "close": 0.4554, "volume": 2213406.3, "close_time": 1763654399999, "quote_volume": 1016168.96508, "trades": 3963, "taker_buy_base": 1131919.9, "taker_buy_quote": 519935.75715 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4553, "high": 0.456, "low": 0.4364, "close": 0.4389, "volume": 7108124.7, "close_time": 1763657999999, "quote_volume": 3157823.85188, "trades": 11539, "taker_buy_base": 3268949.9, "taker_buy_quote": 1452336.64416 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4387, "high": 0.4406, "low": 0.4301, "close": 0.4336, "volume": 5015996.7, "close_time": 1763661599999, "quote_volume": 2173576.6511, "trades": 7542, "taker_buy_base": 2542011.0, "taker_buy_quote": 1101196.64904 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.4336, "high": 0.437, "low": 0.4294, "close": 0.4312, "volume": 2488262.7, "close_time": 1763665199999, "quote_volume": 1077276.08524, "trades": 4188, "taker_buy_base": 1085374.0, "taker_buy_quote": 470184.88936 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4311, "high": 0.4364, "low": 0.4284, "close": 0.4355, "volume": 3097688.3, "close_time": 1763668799999, "quote_volume": 1339237.04233, "trades": 5046, "taker_buy_base": 1406023.5, "taker_buy_quote": 608398.46627 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4354, "high": 0.4362, "low": 0.4306, "close": 0.434, "volume": 1504562.7, "close_time": 1763672399999, "quote_volume": 652018.50741, "trades": 2388, "taker_buy_base": 720330.8, "taker_buy_quote": 312257.47154 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4339, "high": 0.4412, "low": 0.4339, "close": 0.438, "volume": 1675579.1, "close_time": 1763675999999, "quote_volume": 735451.32638, "trades": 2869, "taker_buy_base": 693414.2, "taker_buy_quote": 304021.79171 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.438, "high": 0.4449, "low": 0.4375, "close": 0.4423, "volume": 1443811.2, "close_time": 1763679599999, "quote_volume": 638505.1228, "trades": 1950, "taker_buy_base": 838193.4, "taker_buy_quote": 370645.4943 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4422, "high": 0.4426, "low": 0.431, "close": 0.4319, "volume": 4527681.0, "close_time": 1763683199999, "quote_volume": 1968780.10259, "trades": 5700, "taker_buy_base": 1653328.4, "taker_buy_quote": 721217.00907 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4319, "high": 0.4368, "low": 0.4311, "close": 0.4359, "volume": 2260701.0, "close_time": 1763686799999, "quote_volume": 982567.80699, "trades": 3017, "taker_buy_base": 754784.3, "taker_buy_quote": 327885.29365 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.436, "high": 0.4392, "low": 0.4344, "close": 0.4348, "volume": 1104835.8, "close_time": 1763690399999, "quote_volume": 482660.94635, "trades": 2006, "taker_buy_base": 603038.6, "taker_buy_quote": 263525.55717 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.4348, "high": 0.4353, "low": 0.4242, "close": 0.4258, "volume": 2928280.8, "close_time": 1763693999999, "quote_volume": 1258407.82166, "trades": 4281, "taker_buy_base": 1082786.7, "taker_buy_quote": 465387.34833 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4254, "high": 0.4338, "low": 0.4254, "close": 0.4297, "volume": 1604115.1, "close_time": 1763697599999, "quote_volume": 690349.68943, "trades": 2743, "taker_buy_base": 880388.4, "taker_buy_quote": 378535.8375 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4297, "high": 0.431, "low": 0.4215, "close": 0.4275, "volume": 3733594.7, "close_time": 1763701199999, "quote_volume": 1589512.0053, "trades": 4580, "taker_buy_base": 1206748.3, "taker_buy_quote": 513481.54617 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4275, "high": 0.4295, "low": 0.4203, "close": 0.4239, "volume": 3076425.2, "close_time": 1763704799999, "quote_volume": 1306607.42462, "trades": 5089, "taker_buy_base": 1403351.2, "taker_buy_quote": 596112.08278 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.424, "high": 0.4248, "low": 0.4187, "close": 0.4209, "volume": 2169521.4, "close_time": 1763708399999, "quote_volume": 914193.77341, "trades": 3181, "taker_buy_base": 980146.4, "taker_buy_quote": 413008.39229 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4208, "high": 0.4224, "low": 0.3906, "close": 0.4084, "volume": 11304981.5, "close_time": 1763711999999, "quote_volume": 4605913.21118, "trades": 17294, "taker_buy_base": 5139542.0, "taker_buy_quote": 2093357.99447 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4083, "high": 0.4177, "low": 0.4076, "close": 0.4114, "volume": 17724005.7, "close_time": 1763715599999, "quote_volume": 7350119.12249, "trades": 14083, "taker_buy_base": 4719950.3, "taker_buy_quote": 1954130.03239 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.4114, "high": 0.4139, "low": 0.4019, "close": 0.4024, "volume": 3534538.2, "close_time": 1763719199999, "quote_volume": 1440074.09045, "trades": 4928, "taker_buy_base": 1441287.1, "taker_buy_quote": 586870.03785 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4024, "high": 0.4068, "low": 0.3995, "close": 0.4023, "volume": 9040627.3, "close_time": 1763722799999, "quote_volume": 3655707.82144, "trades": 9164, "taker_buy_base": 2826742.7, "taker_buy_quote": 1142271.219 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4023, "high": 0.4071, "low": 0.3979, "close": 0.3984, "volume": 4144528.0, "close_time": 1763726399999, "quote_volume": 1663811.92748, "trades": 3903, "taker_buy_base": 2381128.1, "taker_buy_quote": 954922.76637 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3984, "high": 0.408, "low": 0.3872, "close": 0.4044, "volume": 7862085.7, "close_time": 1763729999999, "quote_volume": 3119874.98395, "trades": 10719, "taker_buy_base": 3834812.9, "taker_buy_quote": 1524394.27375 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4043, "high": 0.4088, "low": 0.4015, "close": 0.4053, "volume": 3333998.8, "close_time": 1763733599999, "quote_volume": 1348875.62202, "trades": 4568, "taker_buy_base": 1626582.4, "taker_buy_quote": 658377.08591 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4052, "high": 0.4137, "low": 0.4032, "close": 0.4107, "volume": 4663014.2, "close_time": 1763737199999, "quote_volume": 1909066.28709, "trades": 5588, "taker_buy_base": 2376613.3, "taker_buy_quote": 972678.39447 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4108, "high": 0.4118, "low": 0.3992, "close": 0.4008, "volume": 4709907.0, "close_time": 1763740799999, "quote_volume": 1904786.67263, "trades": 5839, "taker_buy_base": 2281294.4, "taker_buy_quote": 922877.86218 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4008, "high": 0.4119, "low": 0.3958, "close": 0.4116, "volume": 4910965.6, "close_time": 1763744399999, "quote_volume": 1972830.31885, "trades": 7228, "taker_buy_base": 2754753.1, "taker_buy_quote": 1107297.54297 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4118, "high": 0.4173, "low": 0.4104, "close": 0.4131, "volume": 4433581.9, "close_time": 1763747999999, "quote_volume": 1837816.46925, "trades": 5920, "taker_buy_base": 2550089.1, "taker_buy_quote": 1056916.69358 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4132, "high": 0.417, "low": 0.4042, "close": 0.413, "volume": 3635891.2, "close_time": 1763751599999, "quote_volume": 1493401.77015, "trades": 4993, "taker_buy_base": 1643821.9, "taker_buy_quote": 675650.18711 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4131, "high": 0.4144, "low": 0.4077, "close": 0.4097, "volume": 1201531.0, "close_time": 1763755199999, "quote_volume": 494581.13178, "trades": 2504, "taker_buy_base": 551865.7, "taker_buy_quote": 227238.06936 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4094, "high": 0.41, "low": 0.4016, "close": 0.4059, "volume": 1610247.6, "close_time": 1763758799999, "quote_volume": 652998.13622, "trades": 3058, "taker_buy_base": 829853.8, "taker_buy_quote": 336705.6233 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4058, "high": 0.4141, "low": 0.4039, "close": 0.4122, "volume": 1108640.8, "close_time": 1763762399999, "quote_volume": 453962.4957, "trades": 2342, "taker_buy_base": 720379.0, "taker_buy_quote": 294916.3286 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4122, "high": 0.4133, "low": 0.3994, "close": 0.3996, "volume": 1264988.6, "close_time": 1763765999999, "quote_volume": 513615.37883, "trades": 2376, "taker_buy_base": 543373.9, "taker_buy_quote": 220845.74329 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3995, "high": 0.4108, "low": 0.3976, "close": 0.409, "volume": 1362944.2, "close_time": 1763769599999, "quote_volume": 551413.3143, "trades": 2465, "taker_buy_base": 730790.0, "taker_buy_quote": 295758.51756 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.4112, "low": 0.4054, "close": 0.4085, "volume": 969739.2, "close_time": 1763773199999, "quote_volume": 396033.09271, "trades": 2266, "taker_buy_base": 460398.0, "taker_buy_quote": 188155.79348 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4086, "high": 0.413, "low": 0.408, "close": 0.4114, "volume": 946982.0, "close_time": 1763776799999, "quote_volume": 389037.2905, "trades": 1975, "taker_buy_base": 546563.7, "taker_buy_quote": 224535.59347 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4115, "high": 0.4118, "low": 0.4049, "close": 0.4069, "volume": 434257.5, "close_time": 1763780399999, "quote_volume": 177089.81753, "trades": 1085, "taker_buy_base": 184588.7, "taker_buy_quote": 75303.54417 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4069, "high": 0.4086, "low": 0.4056, "close": 0.4071, "volume": 443443.3, "close_time": 1763783999999, "quote_volume": 180484.64372, "trades": 1154, "taker_buy_base": 250322.2, "taker_buy_quote": 101876.67386 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4072, "high": 0.4074, "low": 0.3984, "close": 0.4039, "volume": 869244.1, "close_time": 1763787599999, "quote_volume": 349206.74747, "trades": 2196, "taker_buy_base": 461919.6, "taker_buy_quote": 185576.67519 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4038, "high": 0.4048, "low": 0.398, "close": 0.4013, "volume": 609146.3, "close_time": 1763791199999, "quote_volume": 244029.75074, "trades": 1670, "taker_buy_base": 324508.7, "taker_buy_quote": 130107.82954 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4014, "high": 0.4067, "low": 0.3982, "close": 0.4054, "volume": 851503.3, "close_time": 1763794799999, "quote_volume": 342751.29032, "trades": 1866, "taker_buy_base": 479654.3, "taker_buy_quote": 193038.3653 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4054, "high": 0.4065, "low": 0.4035, "close": 0.4058, "volume": 588759.4, "close_time": 1763798399999, "quote_volume": 238419.93289, "trades": 1407, "taker_buy_base": 336004.4, "taker_buy_quote": 136058.29084 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4057, "high": 0.4058, "low": 0.3971, "close": 0.3979, "volume": 1260123.2, "close_time": 1763801999999, "quote_volume": 503987.04897, "trades": 2366, "taker_buy_base": 613382.7, "taker_buy_quote": 245220.63895 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3981, "high": 0.4027, "low": 0.396, "close": 0.3999, "volume": 1215857.4, "close_time": 1763805599999, "quote_volume": 485794.94795, "trades": 2393, "taker_buy_base": 478373.9, "taker_buy_quote": 191114.59312 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.4, "high": 0.402, "low": 0.3968, "close": 0.3985, "volume": 970824.7, "close_time": 1763809199999, "quote_volume": 386930.954, "trades": 1627, "taker_buy_base": 596739.7, "taker_buy_quote": 237868.47161 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3985, "high": 0.404, "low": 0.3971, "close": 0.4018, "volume": 1052143.7, "close_time": 1763812799999, "quote_volume": 422162.4173, "trades": 1657, "taker_buy_base": 565981.6, "taker_buy_quote": 227286.67873 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4017, "high": 0.4017, "low": 0.3957, "close": 0.3964, "volume": 1084689.8, "close_time": 1763816399999, "quote_volume": 432147.79626, "trades": 1728, "taker_buy_base": 566108.6, "taker_buy_quote": 225392.52984 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3964, "high": 0.3974, "low": 0.3906, "close": 0.3934, "volume": 1368188.5, "close_time": 1763819999999, "quote_volume": 538968.36647, "trades": 2383, "taker_buy_base": 518123.2, "taker_buy_quote": 204148.5628 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3931, "high": 0.4003, "low": 0.3931, "close": 0.3986, "volume": 1839333.6, "close_time": 1763823599999, "quote_volume": 731607.78694, "trades": 2749, "taker_buy_base": 775780.7, "taker_buy_quote": 308344.98074 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3987, "high": 0.4014, "low": 0.3954, "close": 0.3982, "volume": 1019110.9, "close_time": 1763827199999, "quote_volume": 405907.49723, "trades": 2134, "taker_buy_base": 511205.7, "taker_buy_quote": 203595.80794 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3982, "high": 0.4037, "low": 0.3978, "close": 0.4019, "volume": 1129003.4, "close_time": 1763830799999, "quote_volume": 453109.48455, "trades": 2065, "taker_buy_base": 780798.5, "taker_buy_quote": 313461.66189 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.402, "high": 0.4025, "low": 0.3997, "close": 0.4001, "volume": 708536.8, "close_time": 1763834399999, "quote_volume": 284102.01501, "trades": 1228, "taker_buy_base": 335406.7, "taker_buy_quote": 134526.16598 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4002, "high": 0.403, "low": 0.3994, "close": 0.4023, "volume": 454196.5, "close_time": 1763837999999, "quote_volume": 182117.61027, "trades": 885, "taker_buy_base": 180844.7, "taker_buy_quote": 72535.23415 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4024, "high": 0.4047, "low": 0.3998, "close": 0.4012, "volume": 342679.6, "close_time": 1763841599999, "quote_volume": 137767.25416, "trades": 887, "taker_buy_base": 159382.7, "taker_buy_quote": 64128.3843 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4014, "high": 0.4036, "low": 0.3991, "close": 0.4006, "volume": 587818.5, "close_time": 1763845199999, "quote_volume": 235984.90867, "trades": 1756, "taker_buy_base": 327940.0, "taker_buy_quote": 131751.55787 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4005, "high": 0.4022, "low": 0.4, "close": 0.4012, "volume": 511668.0, "close_time": 1763848799999, "quote_volume": 205272.4709, "trades": 865, "taker_buy_base": 231416.6, "taker_buy_quote": 92926.55733 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4014, "high": 0.4105, "low": 0.4, "close": 0.4084, "volume": 857009.5, "close_time": 1763852399999, "quote_volume": 347148.12207, "trades": 1727, "taker_buy_base": 531755.1, "taker_buy_quote": 215319.78756 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.4084, "high": 0.4086, "low": 0.4041, "close": 0.4046, "volume": 532611.8, "close_time": 1763855999999, "quote_volume": 216107.89208, "trades": 1230, "taker_buy_base": 245679.4, "taker_buy_quote": 99616.56214 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4044, "high": 0.406, "low": 0.4014, "close": 0.4034, "volume": 493166.4, "close_time": 1763859599999, "quote_volume": 199313.90429, "trades": 1154, "taker_buy_base": 222888.7, "taker_buy_quote": 90059.5358 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4036, "high": 0.4093, "low": 0.4032, "close": 0.4074, "volume": 937953.2, "close_time": 1763863199999, "quote_volume": 381512.24948, "trades": 1752, "taker_buy_base": 602283.3, "taker_buy_quote": 244956.42543 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4075, "high": 0.4112, "low": 0.4064, "close": 0.4095, "volume": 709556.6, "close_time": 1763866799999, "quote_volume": 290365.54985, "trades": 1519, "taker_buy_base": 354264.1, "taker_buy_quote": 144965.37659 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4095, "high": 0.4106, "low": 0.4078, "close": 0.4106, "volume": 236947.4, "close_time": 1763870399999, "quote_volume": 96952.82332, "trades": 721, "taker_buy_base": 125702.3, "taker_buy_quote": 51443.09834 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4106, "high": 0.4156, "low": 0.4104, "close": 0.413, "volume": 2319246.0, "close_time": 1763873999999, "quote_volume": 957974.57859, "trades": 2729, "taker_buy_base": 1066353.9, "taker_buy_quote": 440250.99325 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4131, "high": 0.4132, "low": 0.41, "close": 0.4128, "volume": 576913.3, "close_time": 1763877599999, "quote_volume": 237438.80733, "trades": 1076, "taker_buy_base": 251456.9, "taker_buy_quote": 103492.69603 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.4128, "high": 0.4135, "low": 0.4099, "close": 0.4105, "volume": 663836.7, "close_time": 1763881199999, "quote_volume": 273037.57224, "trades": 961, "taker_buy_base": 273965.4, "taker_buy_quote": 112659.51777 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.4105, "high": 0.4108, "low": 0.4059, "close": 0.4086, "volume": 794959.5, "close_time": 1763884799999, "quote_volume": 324043.68878, "trades": 1522, "taker_buy_base": 391489.7, "taker_buy_quote": 159532.09673 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4086, "high": 0.4123, "low": 0.4084, "close": 0.4121, "volume": 627828.6, "close_time": 1763888399999, "quote_volume": 257723.05101, "trades": 1083, "taker_buy_base": 379998.7, "taker_buy_quote": 156037.4323 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.412, "high": 0.4131, "low": 0.4108, "close": 0.4117, "volume": 1024938.2, "close_time": 1763891999999, "quote_volume": 422304.70825, "trades": 1374, "taker_buy_base": 573919.5, "taker_buy_quote": 236436.59275 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4118, "high": 0.4129, "low": 0.4079, "close": 0.409, "volume": 1013664.0, "close_time": 1763895599999, "quote_volume": 415574.83862, "trades": 1674, "taker_buy_base": 463339.9, "taker_buy_quote": 189901.04552 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.4089, "high": 0.4099, "low": 0.406, "close": 0.4094, "volume": 608083.0, "close_time": 1763899199999, "quote_volume": 248145.80528, "trades": 1129, "taker_buy_base": 316012.5, "taker_buy_quote": 128959.36683 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4094, "high": 0.4149, "low": 0.4087, "close": 0.4133, "volume": 2113112.5, "close_time": 1763902799999, "quote_volume": 872102.95988, "trades": 2847, "taker_buy_base": 1161888.9, "taker_buy_quote": 479564.18132 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4132, "high": 0.4161, "low": 0.4113, "close": 0.4157, "volume": 1305269.2, "close_time": 1763906399999, "quote_volume": 540000.10723, "trades": 1709, "taker_buy_base": 739108.8, "taker_buy_quote": 305734.49394 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4157, "high": 0.4184, "low": 0.411, "close": 0.4114, "volume": 1261489.5, "close_time": 1763909999999, "quote_volume": 523550.48648, "trades": 2384, "taker_buy_base": 498121.4, "taker_buy_quote": 206669.2542 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4114, "high": 0.4179, "low": 0.4108, "close": 0.4168, "volume": 876195.3, "close_time": 1763913599999, "quote_volume": 363821.76344, "trades": 1571, "taker_buy_base": 440857.8, "taker_buy_quote": 183001.46186 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4169, "high": 0.4182, "low": 0.4114, "close": 0.4119, "volume": 1641943.4, "close_time": 1763917199999, "quote_volume": 682216.79358, "trades": 2505, "taker_buy_base": 633691.6, "taker_buy_quote": 263633.42192 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.4119, "high": 0.4121, "low": 0.4085, "close": 0.4089, "volume": 1275353.6, "close_time": 1763920799999, "quote_volume": 522995.00861, "trades": 2599, "taker_buy_base": 641022.5, "taker_buy_quote": 262806.60168 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.409, "high": 0.4132, "low": 0.4089, "close": 0.4101, "volume": 1271207.0, "close_time": 1763924399999, "quote_volume": 522279.13596, "trades": 1997, "taker_buy_base": 572422.6, "taker_buy_quote": 235310.98576 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4103, "high": 0.4148, "low": 0.4096, "close": 0.4132, "volume": 1225345.2, "close_time": 1763927999999, "quote_volume": 506114.21939, "trades": 1812, "taker_buy_base": 552707.4, "taker_buy_quote": 228445.58181 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4134, "high": 0.4151, "low": 0.4124, "close": 0.4139, "volume": 657816.3, "close_time": 1763931599999, "quote_volume": 272064.95353, "trades": 1165, "taker_buy_base": 368241.6, "taker_buy_quote": 152291.62674 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4137, "high": 0.4169, "low": 0.4113, "close": 0.4162, "volume": 856387.1, "close_time": 1763935199999, "quote_volume": 354560.19037, "trades": 1490, "taker_buy_base": 366367.5, "taker_buy_quote": 151828.93222 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.4163, "high": 0.4168, "low": 0.4131, "close": 0.4151, "volume": 686537.7, "close_time": 1763938799999, "quote_volume": 284469.22145, "trades": 1237, "taker_buy_base": 307321.9, "taker_buy_quote": 127363.47109 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.4152, "high": 0.4159, "low": 0.4078, "close": 0.4084, "volume": 945983.5, "close_time": 1763942399999, "quote_volume": 388289.69989, "trades": 1773, "taker_buy_base": 389650.1, "taker_buy_quote": 159751.21705 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4084, "high": 0.4112, "low": 0.404, "close": 0.4081, "volume": 1100992.9, "close_time": 1763945999999, "quote_volume": 448445.97847, "trades": 2093, "taker_buy_base": 507326.1, "taker_buy_quote": 206727.48084 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.4079, "high": 0.4111, "low": 0.4056, "close": 0.4106, "volume": 611125.7, "close_time": 1763949599999, "quote_volume": 249153.8859, "trades": 1358, "taker_buy_base": 305949.4, "taker_buy_quote": 124714.22838 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4107, "high": 0.42, "low": 0.4102, "close": 0.4159, "volume": 1743934.3, "close_time": 1763953199999, "quote_volume": 725850.1998, "trades": 3573, "taker_buy_base": 1016535.8, "taker_buy_quote": 422740.70817 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.416, "high": 0.42, "low": 0.4146, "close": 0.4164, "volume": 626113.0, "close_time": 1763956799999, "quote_volume": 260914.28724, "trades": 1277, "taker_buy_base": 304976.1, "taker_buy_quote": 127118.09042 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4166, "high": 0.4182, "low": 0.4085, "close": 0.4107, "volume": 764648.1, "close_time": 1763960399999, "quote_volume": 315500.29773, "trades": 1570, "taker_buy_base": 329288.0, "taker_buy_quote": 135697.71536 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4106, "high": 0.4217, "low": 0.4103, "close": 0.4182, "volume": 1536337.4, "close_time": 1763963999999, "quote_volume": 641945.89328, "trades": 2549, "taker_buy_base": 697338.5, "taker_buy_quote": 290871.70604 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.4184, "high": 0.4186, "low": 0.4117, "close": 0.4142, "volume": 1305784.3, "close_time": 1763967599999, "quote_volume": 540334.62308, "trades": 1960, "taker_buy_base": 625839.8, "taker_buy_quote": 258911.09901 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4141, "high": 0.4155, "low": 0.4113, "close": 0.4132, "volume": 1461862.1, "close_time": 1763971199999, "quote_volume": 605031.96411, "trades": 2053, "taker_buy_base": 419437.1, "taker_buy_quote": 173408.23472 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.413, "high": 0.414, "low": 0.4105, "close": 0.4129, "volume": 858812.5, "close_time": 1763974799999, "quote_volume": 354061.69521, "trades": 1576, "taker_buy_base": 355356.1, "taker_buy_quote": 146547.8711 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4128, "high": 0.413, "low": 0.4053, "close": 0.4054, "volume": 1788872.3, "close_time": 1763978399999, "quote_volume": 729289.38178, "trades": 2674, "taker_buy_base": 799082.1, "taker_buy_quote": 325633.13047 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4055, "high": 0.4083, "low": 0.4051, "close": 0.4078, "volume": 736022.9, "close_time": 1763981999999, "quote_volume": 299050.44539, "trades": 1236, "taker_buy_base": 484971.2, "taker_buy_quote": 197018.68578 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4079, "high": 0.4093, "low": 0.4059, "close": 0.4082, "volume": 772255.0, "close_time": 1763985599999, "quote_volume": 315015.12888, "trades": 1352, "taker_buy_base": 442128.7, "taker_buy_quote": 180375.40478 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4081, "high": 0.4087, "low": 0.4046, "close": 0.4059, "volume": 751449.5, "close_time": 1763989199999, "quote_volume": 305699.21482, "trades": 1479, "taker_buy_base": 305358.1, "taker_buy_quote": 124308.07038 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4057, "high": 0.4113, "low": 0.4054, "close": 0.4077, "volume": 818938.3, "close_time": 1763992799999, "quote_volume": 335481.42308, "trades": 1698, "taker_buy_base": 411008.8, "taker_buy_quote": 168378.94322 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.4076, "high": 0.4129, "low": 0.4019, "close": 0.4085, "volume": 2086507.0, "close_time": 1763996399999, "quote_volume": 848772.53031, "trades": 4584, "taker_buy_base": 957990.9, "taker_buy_quote": 389731.13211 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.4086, "high": 0.4153, "low": 0.4068, "close": 0.4127, "volume": 1777209.5, "close_time": 1763999999999, "quote_volume": 729972.43642, "trades": 3658, "taker_buy_base": 888503.1, "taker_buy_quote": 364953.75858 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4129, "high": 0.418, "low": 0.4126, "close": 0.4148, "volume": 1856583.6, "close_time": 1764003599999, "quote_volume": 771027.12667, "trades": 3356, "taker_buy_base": 862911.8, "taker_buy_quote": 358547.70195 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.4149, "high": 0.4289, "low": 0.4149, "close": 0.4283, "volume": 4049671.3, "close_time": 1764007199999, "quote_volume": 1711503.84922, "trades": 5602, "taker_buy_base": 1995429.1, "taker_buy_quote": 842812.4379 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4284, "high": 0.4303, "low": 0.4259, "close": 0.4288, "volume": 3017261.6, "close_time": 1764010799999, "quote_volume": 1292928.64211, "trades": 4518, "taker_buy_base": 1727235.1, "taker_buy_quote": 740414.86332 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4288, "high": 0.4302, "low": 0.4263, "close": 0.4271, "volume": 1623556.7, "close_time": 1764014399999, "quote_volume": 695357.65513, "trades": 2546, "taker_buy_base": 755210.6, "taker_buy_quote": 323556.9408 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4272, "close": 0.4325, "volume": 2001990.4, "close_time": 1764017999999, "quote_volume": 864504.63022, "trades": 3248, "taker_buy_base": 1034600.6, "taker_buy_quote": 446412.21278 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4325, "high": 0.4326, "low": 0.4274, "close": 0.4288, "volume": 1482886.2, "close_time": 1764021599999, "quote_volume": 637356.35699, "trades": 2396, "taker_buy_base": 700524.2, "taker_buy_quote": 300981.66626 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4287, "high": 0.4321, "low": 0.4281, "close": 0.4295, "volume": 1899173.8, "close_time": 1764025199999, "quote_volume": 817507.97492, "trades": 2956, "taker_buy_base": 659644.9, "taker_buy_quote": 283684.39956 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.4295, "high": 0.4303, "low": 0.4274, "close": 0.4277, "volume": 424967.3, "close_time": 1764028799999, "quote_volume": 182242.39825, "trades": 908, "taker_buy_base": 188824.8, "taker_buy_quote": 80996.68428 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4277, "high": 0.4292, "low": 0.4251, "close": 0.4279, "volume": 1307076.1, "close_time": 1764032399999, "quote_volume": 558429.3276, "trades": 2157, "taker_buy_base": 546922.5, "taker_buy_quote": 233855.06557 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.4281, "high": 0.4287, "low": 0.4244, "close": 0.4246, "volume": 764219.8, "close_time": 1764035999999, "quote_volume": 326006.52948, "trades": 1242, "taker_buy_base": 322858.1, "taker_buy_quote": 137778.78487 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4246, "high": 0.4266, "low": 0.4222, "close": 0.4262, "volume": 589556.7, "close_time": 1764039599999, "quote_volume": 249938.67865, "trades": 1306, "taker_buy_base": 247959.9, "taker_buy_quote": 105146.73293 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4262, "high": 0.4276, "low": 0.4232, "close": 0.4244, "volume": 560506.7, "close_time": 1764043199999, "quote_volume": 238263.70708, "trades": 1153, "taker_buy_base": 232139.4, "taker_buy_quote": 98676.77199 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4242, "high": 0.4274, "low": 0.424, "close": 0.4261, "volume": 665176.7, "close_time": 1764046799999, "quote_volume": 283235.21996, "trades": 1070, "taker_buy_base": 406384.4, "taker_buy_quote": 173038.12004 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4262, "high": 0.4262, "low": 0.4233, "close": 0.4237, "volume": 525947.1, "close_time": 1764050399999, "quote_volume": 223498.08384, "trades": 838, "taker_buy_base": 343742.8, "taker_buy_quote": 146112.27361 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4235, "high": 0.4238, "low": 0.4202, "close": 0.4217, "volume": 772287.5, "close_time": 1764053999999, "quote_volume": 325848.00787, "trades": 1394, "taker_buy_base": 381518.3, "taker_buy_quote": 161045.00084 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4218, "high": 0.4223, "low": 0.4183, "close": 0.4183, "volume": 977493.1, "close_time": 1764057599999, "quote_volume": 410687.82578, "trades": 1588, "taker_buy_base": 396920.7, "taker_buy_quote": 166831.07563 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4185, "high": 0.4197, "low": 0.4147, "close": 0.4149, "volume": 1093050.8, "close_time": 1764061199999, "quote_volume": 455995.46745, "trades": 1954, "taker_buy_base": 433431.8, "taker_buy_quote": 180978.51149 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4151, "high": 0.4169, "low": 0.4132, "close": 0.4168, "volume": 697391.8, "close_time": 1764064799999, "quote_volume": 289301.7747, "trades": 1498, "taker_buy_base": 352832.4, "taker_buy_quote": 146344.31397 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4167, "high": 0.4176, "low": 0.4141, "close": 0.4172, "volume": 566250.7, "close_time": 1764068399999, "quote_volume": 235579.66447, "trades": 1044, "taker_buy_base": 209753.5, "taker_buy_quote": 87235.56895 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4172, "high": 0.4173, "low": 0.4142, "close": 0.415, "volume": 1035763.2, "close_time": 1764071999999, "quote_volume": 430537.13987, "trades": 1654, "taker_buy_base": 263629.2, "taker_buy_quote": 109564.73701 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.415, "high": 0.4174, "low": 0.4134, "close": 0.4162, "volume": 796100.2, "close_time": 1764075599999, "quote_volume": 330866.07384, "trades": 1673, "taker_buy_base": 372122.0, "taker_buy_quote": 154676.16063 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4161, "high": 0.4172, "low": 0.4108, "close": 0.4117, "volume": 1013755.4, "close_time": 1764079199999, "quote_volume": 419313.45123, "trades": 1972, "taker_buy_base": 452142.6, "taker_buy_quote": 187179.15849 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4118, "high": 0.4137, "low": 0.4047, "close": 0.4083, "volume": 1888867.6, "close_time": 1764082799999, "quote_volume": 772376.59269, "trades": 3483, "taker_buy_base": 794140.9, "taker_buy_quote": 325032.21786 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4082, "high": 0.4132, "low": 0.4045, "close": 0.4108, "volume": 1391275.0, "close_time": 1764086399999, "quote_volume": 568583.25104, "trades": 2559, "taker_buy_base": 705923.4, "taker_buy_quote": 288776.25067 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4108, "high": 0.4178, "low": 0.4108, "close": 0.4154, "volume": 1002345.4, "close_time": 1764089999999, "quote_volume": 415765.55345, "trades": 1997, "taker_buy_base": 520274.6, "taker_buy_quote": 215786.96194 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4153, "high": 0.4207, "low": 0.4142, "close": 0.4176, "volume": 1239895.3, "close_time": 1764093599999, "quote_volume": 518265.01674, "trades": 2443, "taker_buy_base": 609076.4, "taker_buy_quote": 254750.67782 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4175, "high": 0.4211, "low": 0.4167, "close": 0.4168, "volume": 988661.0, "close_time": 1764097199999, "quote_volume": 414353.84997, "trades": 1676, "taker_buy_base": 501015.5, "taker_buy_quote": 210091.70609 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.4168, "high": 0.4176, "low": 0.4105, "close": 0.4168, "volume": 2054371.6, "close_time": 1764100799999, "quote_volume": 847557.48903, "trades": 2988, "taker_buy_base": 1138812.2, "taker_buy_quote": 469402.58566 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4169, "high": 0.4221, "low": 0.4165, "close": 0.4198, "volume": 1055154.8, "close_time": 1764104399999, "quote_volume": 442535.56714, "trades": 2208, "taker_buy_base": 624794.7, "taker_buy_quote": 261949.72118 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4198, "high": 0.4204, "low": 0.4178, "close": 0.4183, "volume": 490362.4, "close_time": 1764107999999, "quote_volume": 205604.41237, "trades": 1170, "taker_buy_base": 234883.9, "taker_buy_quote": 98486.72749 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.4182, "high": 0.4226, "low": 0.4135, "close": 0.4215, "volume": 1278780.2, "close_time": 1764111599999, "quote_volume": 534137.18563, "trades": 2307, "taker_buy_base": 694649.1, "taker_buy_quote": 290429.20454 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4215, "high": 0.4262, "low": 0.4202, "close": 0.4218, "volume": 1104580.2, "close_time": 1764115199999, "quote_volume": 468038.33256, "trades": 1859, "taker_buy_base": 561527.4, "taker_buy_quote": 237987.4407 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4222, "high": 0.4241, "low": 0.4214, "close": 0.4223, "volume": 717923.1, "close_time": 1764118799999, "quote_volume": 303403.9698, "trades": 1166, "taker_buy_base": 401611.9, "taker_buy_quote": 169731.64654 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4222, "high": 0.4278, "low": 0.4208, "close": 0.426, "volume": 551737.4, "close_time": 1764122399999, "quote_volume": 234563.09236, "trades": 1219, "taker_buy_base": 244385.4, "taker_buy_quote": 103857.81297 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.426, "high": 0.4284, "low": 0.4238, "close": 0.4241, "volume": 607094.5, "close_time": 1764125999999, "quote_volume": 258664.69918, "trades": 1111, "taker_buy_base": 280368.7, "taker_buy_quote": 119490.75824 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4242, "high": 0.4255, "low": 0.4206, "close": 0.4208, "volume": 400428.8, "close_time": 1764129599999, "quote_volume": 169084.22715, "trades": 1022, "taker_buy_base": 184851.8, "taker_buy_quote": 78074.75888 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4209, "high": 0.422, "low": 0.4186, "close": 0.4196, "volume": 618102.5, "close_time": 1764133199999, "quote_volume": 259786.83161, "trades": 1317, "taker_buy_base": 251755.0, "taker_buy_quote": 105833.14139 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4195, "high": 0.4238, "low": 0.4193, "close": 0.4224, "volume": 450819.5, "close_time": 1764136799999, "quote_volume": 190309.75546, "trades": 819, "taker_buy_base": 189014.2, "taker_buy_quote": 79850.09778 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4222, "high": 0.4246, "low": 0.42, "close": 0.4231, "volume": 441593.5, "close_time": 1764140399999, "quote_volume": 186295.36198, "trades": 799, "taker_buy_base": 166870.4, "taker_buy_quote": 70319.76497 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4231, "high": 0.425, "low": 0.4226, "close": 0.4249, "volume": 313945.8, "close_time": 1764143999999, "quote_volume": 133113.02138, "trades": 850, "taker_buy_base": 166761.4, "taker_buy_quote": 70715.24972 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4247, "high": 0.425, "low": 0.4201, "close": 0.4203, "volume": 439613.5, "close_time": 1764147599999, "quote_volume": 185956.80703, "trades": 862, "taker_buy_base": 153191.0, "taker_buy_quote": 64754.98941 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4202, "high": 0.4206, "low": 0.4167, "close": 0.4175, "volume": 635710.4, "close_time": 1764151199999, "quote_volume": 265966.54596, "trades": 1416, "taker_buy_base": 188540.8, "taker_buy_quote": 78813.48697 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4175, "high": 0.4186, "low": 0.4155, "close": 0.4177, "volume": 520272.6, "close_time": 1764154799999, "quote_volume": 216991.383, "trades": 1062, "taker_buy_base": 224995.2, "taker_buy_quote": 93902.04483 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4174, "high": 0.4174, "low": 0.4135, "close": 0.4151, "volume": 569533.0, "close_time": 1764158399999, "quote_volume": 236313.14641, "trades": 934, "taker_buy_base": 243344.4, "taker_buy_quote": 100980.76474 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4151, "high": 0.416, "low": 0.4113, "close": 0.4137, "volume": 1027662.6, "close_time": 1764161999999, "quote_volume": 424448.29124, "trades": 1560, "taker_buy_base": 438540.2, "taker_buy_quote": 181168.9925 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4136, "high": 0.4176, "low": 0.4129, "close": 0.4166, "volume": 715729.5, "close_time": 1764165599999, "quote_volume": 297156.60191, "trades": 1183, "taker_buy_base": 550880.2, "taker_buy_quote": 228697.08393 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.4162, "high": 0.4182, "low": 0.4115, "close": 0.4124, "volume": 1360982.4, "close_time": 1764169199999, "quote_volume": 564486.45533, "trades": 2533, "taker_buy_base": 545812.6, "taker_buy_quote": 226629.07938 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4124, "high": 0.4155, "low": 0.4104, "close": 0.4127, "volume": 1180078.2, "close_time": 1764172799999, "quote_volume": 486956.75425, "trades": 2423, "taker_buy_base": 550758.8, "taker_buy_quote": 227274.77953 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4127, "high": 0.4205, "low": 0.4127, "close": 0.4189, "volume": 995315.5, "close_time": 1764176399999, "quote_volume": 415547.8169, "trades": 1994, "taker_buy_base": 472316.5, "taker_buy_quote": 196980.31076 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4191, "high": 0.4315, "low": 0.4182, "close": 0.4308, "volume": 1896441.1, "close_time": 1764179999999, "quote_volume": 809571.88575, "trades": 3788, "taker_buy_base": 1051989.3, "taker_buy_quote": 448817.74995 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4308, "high": 0.4357, "low": 0.4297, "close": 0.4353, "volume": 2485190.6, "close_time": 1764183599999, "quote_volume": 1075938.1639, "trades": 3934, "taker_buy_base": 1290070.1, "taker_buy_quote": 558363.7457 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4352, "high": 0.4357, "low": 0.4326, "close": 0.4341, "volume": 1386207.1, "close_time": 1764187199999, "quote_volume": 601292.77201, "trades": 1823, "taker_buy_base": 735177.8, "taker_buy_quote": 318926.08043 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.434, "high": 0.4356, "low": 0.4312, "close": 0.4344, "volume": 1012211.2, "close_time": 1764190799999, "quote_volume": 438799.8724, "trades": 1588, "taker_buy_base": 417194.7, "taker_buy_quote": 180892.69286 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4345, "high": 0.4373, "low": 0.4318, "close": 0.4347, "volume": 1005116.4, "close_time": 1764194399999, "quote_volume": 437120.62297, "trades": 2052, "taker_buy_base": 478904.8, "taker_buy_quote": 208195.99418 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4347, "high": 0.4369, "low": 0.4339, "close": 0.4352, "volume": 431168.5, "close_time": 1764197999999, "quote_volume": 187615.63041, "trades": 955, "taker_buy_base": 197434.0, "taker_buy_quote": 85906.35469 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4351, "high": 0.4366, "low": 0.4346, "close": 0.4357, "volume": 431356.7, "close_time": 1764201599999, "quote_volume": 187866.78021, "trades": 1037, "taker_buy_base": 283070.3, "taker_buy_quote": 123293.26584 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4356, "high": 0.4375, "low": 0.4328, "close": 0.4357, "volume": 1263304.2, "close_time": 1764205199999, "quote_volume": 549375.91428, "trades": 2057, "taker_buy_base": 663227.1, "taker_buy_quote": 288490.96706 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4357, "high": 0.4386, "low": 0.4345, "close": 0.4377, "volume": 722336.2, "close_time": 1764208799999, "quote_volume": 315314.59099, "trades": 1397, "taker_buy_base": 386023.9, "taker_buy_quote": 168556.22218 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4377, "high": 0.4389, "low": 0.4349, "close": 0.435, "volume": 1080658.6, "close_time": 1764212399999, "quote_volume": 472436.92168, "trades": 1673, "taker_buy_base": 591913.2, "taker_buy_quote": 258705.27247 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4349, "high": 0.4366, "low": 0.4326, "close": 0.4328, "volume": 630425.4, "close_time": 1764215999999, "quote_volume": 273611.94261, "trades": 1150, "taker_buy_base": 251703.5, "taker_buy_quote": 109244.56438 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.433, "high": 0.435, "low": 0.4327, "close": 0.4336, "volume": 435201.2, "close_time": 1764219599999, "quote_volume": 188860.98279, "trades": 836, "taker_buy_base": 228518.1, "taker_buy_quote": 99180.29025 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4335, "high": 0.4353, "low": 0.4297, "close": 0.4308, "volume": 1256113.3, "close_time": 1764223199999, "quote_volume": 543033.40603, "trades": 1714, "taker_buy_base": 440031.5, "taker_buy_quote": 190464.58054 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4308, "high": 0.4355, "low": 0.4305, "close": 0.4345, "volume": 1097962.7, "close_time": 1764226799999, "quote_volume": 476249.08962, "trades": 1319, "taker_buy_base": 775604.4, "taker_buy_quote": 336573.14381 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4345, "high": 0.4354, "low": 0.4326, "close": 0.4339, "volume": 641931.6, "close_time": 1764230399999, "quote_volume": 278776.38748, "trades": 910, "taker_buy_base": 388830.5, "taker_buy_quote": 168916.40312 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4338, "high": 0.4348, "low": 0.4315, "close": 0.4346, "volume": 551296.0, "close_time": 1764233999999, "quote_volume": 238494.54139, "trades": 1019, "taker_buy_base": 230163.0, "taker_buy_quote": 99594.32117 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4346, "high": 0.4372, "low": 0.4329, "close": 0.4331, "volume": 1226694.1, "close_time": 1764237599999, "quote_volume": 533688.62641, "trades": 2260, "taker_buy_base": 330947.8, "taker_buy_quote": 144030.06221 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4331, "high": 0.4339, "low": 0.4306, "close": 0.4313, "volume": 640551.7, "close_time": 1764241199999, "quote_volume": 276648.29856, "trades": 1112, "taker_buy_base": 314302.3, "taker_buy_quote": 135742.37201 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4313, "high": 0.4314, "low": 0.4287, "close": 0.4304, "volume": 691201.2, "close_time": 1764244799999, "quote_volume": 297215.6585, "trades": 1043, "taker_buy_base": 337185.6, "taker_buy_quote": 144995.99406 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4303, "high": 0.4306, "low": 0.4267, "close": 0.4272, "volume": 701651.8, "close_time": 1764248399999, "quote_volume": 300495.13987, "trades": 1299, "taker_buy_base": 341604.1, "taker_buy_quote": 146362.12863 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4271, "high": 0.4292, "low": 0.4266, "close": 0.428, "volume": 880853.5, "close_time": 1764251999999, "quote_volume": 376804.2728, "trades": 1266, "taker_buy_base": 398355.4, "taker_buy_quote": 170456.83806 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4281, "high": 0.4302, "low": 0.4273, "close": 0.4296, "volume": 491675.7, "close_time": 1764255599999, "quote_volume": 210673.75861, "trades": 954, "taker_buy_base": 273033.3, "taker_buy_quote": 117002.1633 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4295, "high": 0.4336, "low": 0.4286, "close": 0.4333, "volume": 420220.8, "close_time": 1764259199999, "quote_volume": 181025.6255, "trades": 1071, "taker_buy_base": 241682.7, "taker_buy_quote": 104126.29303 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4331, "high": 0.4366, "low": 0.4313, "close": 0.434, "volume": 844174.3, "close_time": 1764262799999, "quote_volume": 366630.12557, "trades": 1660, "taker_buy_base": 420910.8, "taker_buy_quote": 182785.64935 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4338, "high": 0.4341, "low": 0.4306, "close": 0.4322, "volume": 536510.1, "close_time": 1764266399999, "quote_volume": 231946.61792, "trades": 1168, "taker_buy_base": 265376.5, "taker_buy_quote": 114710.50334 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4321, "high": 0.4376, "low": 0.4315, "close": 0.4366, "volume": 997158.8, "close_time": 1764269999999, "quote_volume": 432627.53976, "trades": 1504, "taker_buy_base": 465233.6, "taker_buy_quote": 202029.92251 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4368, "high": 0.4368, "low": 0.4343, "close": 0.4361, "volume": 798421.6, "close_time": 1764273599999, "quote_volume": 348089.12227, "trades": 1056, "taker_buy_base": 445163.9, "taker_buy_quote": 194075.98342 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4361, "high": 0.4378, "low": 0.4355, "close": 0.4369, "volume": 339985.2, "close_time": 1764277199999, "quote_volume": 148516.14586, "trades": 736, "taker_buy_base": 200349.2, "taker_buy_quote": 87504.01447 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4368, "high": 0.4391, "low": 0.4354, "close": 0.4359, "volume": 501091.8, "close_time": 1764280799999, "quote_volume": 219121.0691, "trades": 995, "taker_buy_base": 213587.5, "taker_buy_quote": 93443.32115 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4358, "high": 0.4366, "low": 0.4316, "close": 0.4328, "volume": 363221.6, "close_time": 1764284399999, "quote_volume": 157760.28638, "trades": 1007, "taker_buy_base": 181433.5, "taker_buy_quote": 78807.50353 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4328, "high": 0.4347, "low": 0.4318, "close": 0.4329, "volume": 284697.3, "close_time": 1764287999999, "quote_volume": 123434.5332, "trades": 808, "taker_buy_base": 104371.5, "taker_buy_quote": 45261.29909 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4331, "high": 0.4334, "low": 0.4302, "close": 0.4306, "volume": 603720.5, "close_time": 1764291599999, "quote_volume": 260768.12604, "trades": 1720, "taker_buy_base": 278833.2, "taker_buy_quote": 120497.82309 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4304, "high": 0.4305, "low": 0.4225, "close": 0.4231, "volume": 1201805.8, "close_time": 1764295199999, "quote_volume": 512218.24071, "trades": 2620, "taker_buy_base": 333327.2, "taker_buy_quote": 141996.66678 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4232, "high": 0.4258, "low": 0.4218, "close": 0.4247, "volume": 686602.5, "close_time": 1764298799999, "quote_volume": 290586.62346, "trades": 1391, "taker_buy_base": 267741.1, "taker_buy_quote": 113410.24812 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4247, "high": 0.4266, "low": 0.4235, "close": 0.426, "volume": 721663.7, "close_time": 1764302399999, "quote_volume": 306545.96821, "trades": 1105, "taker_buy_base": 410207.4, "taker_buy_quote": 174286.35333 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4262, "high": 0.427, "low": 0.4249, "close": 0.425, "volume": 265823.0, "close_time": 1764305999999, "quote_volume": 113174.20205, "trades": 593, "taker_buy_base": 162485.6, "taker_buy_quote": 69180.9337 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4249, "high": 0.428, "low": 0.4237, "close": 0.4269, "volume": 727885.1, "close_time": 1764309599999, "quote_volume": 310462.83996, "trades": 1347, "taker_buy_base": 491022.0, "taker_buy_quote": 209430.02782 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4267, "high": 0.4267, "low": 0.4227, "close": 0.4245, "volume": 315482.4, "close_time": 1764313199999, "quote_volume": 133873.13773, "trades": 769, "taker_buy_base": 134734.0, "taker_buy_quote": 57175.7222 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4244, "high": 0.428, "low": 0.424, "close": 0.4244, "volume": 552620.3, "close_time": 1764316799999, "quote_volume": 235224.44814, "trades": 1147, "taker_buy_base": 269454.1, "taker_buy_quote": 114722.26368 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4241, "high": 0.4368, "low": 0.4241, "close": 0.4359, "volume": 1319847.1, "close_time": 1764320399999, "quote_volume": 569068.46121, "trades": 3123, "taker_buy_base": 746532.5, "taker_buy_quote": 321744.37102 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.436, "high": 0.437, "low": 0.4319, "close": 0.4328, "volume": 1235201.7, "close_time": 1764323999999, "quote_volume": 536184.62863, "trades": 2099, "taker_buy_base": 547738.0, "taker_buy_quote": 237767.06164 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4328, "high": 0.4332, "low": 0.4311, "close": 0.4321, "volume": 426276.9, "close_time": 1764327599999, "quote_volume": 184073.15207, "trades": 958, "taker_buy_base": 240827.5, "taker_buy_quote": 103995.75996 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4319, "high": 0.4319, "low": 0.424, "close": 0.4259, "volume": 730274.9, "close_time": 1764331199999, "quote_volume": 311642.69311, "trades": 2331, "taker_buy_base": 328344.7, "taker_buy_quote": 140158.43906 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4258, "high": 0.4268, "low": 0.4239, "close": 0.4243, "volume": 815742.3, "close_time": 1764334799999, "quote_volume": 346886.49239, "trades": 1921, "taker_buy_base": 396969.5, "taker_buy_quote": 168839.46328 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4242, "high": 0.4323, "low": 0.4229, "close": 0.4302, "volume": 1111799.8, "close_time": 1764338399999, "quote_volume": 475063.35597, "trades": 2479, "taker_buy_base": 604446.7, "taker_buy_quote": 258616.53711 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4301, "high": 0.4345, "low": 0.4229, "close": 0.4286, "volume": 3538041.3, "close_time": 1764341999999, "quote_volume": 1519043.60945, "trades": 5391, "taker_buy_base": 1005508.2, "taker_buy_quote": 432886.02343 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4286, "high": 0.4352, "low": 0.4244, "close": 0.4328, "volume": 2485037.0, "close_time": 1764345599999, "quote_volume": 1068414.36991, "trades": 4890, "taker_buy_base": 1236429.9, "taker_buy_quote": 533091.84044 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4327, "high": 0.4329, "low": 0.4233, "close": 0.4235, "volume": 1811032.6, "close_time": 1764349199999, "quote_volume": 773452.02041, "trades": 3595, "taker_buy_base": 818137.5, "taker_buy_quote": 349467.23695 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4236, "high": 0.4238, "low": 0.4179, "close": 0.4191, "volume": 1780549.5, "close_time": 1764352799999, "quote_volume": 749042.66073, "trades": 3708, "taker_buy_base": 774356.4, "taker_buy_quote": 325757.79423 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4191, "high": 0.4201, "low": 0.4146, "close": 0.4191, "volume": 1029657.9, "close_time": 1764356399999, "quote_volume": 430004.60014, "trades": 2263, "taker_buy_base": 561074.5, "taker_buy_quote": 234310.87718 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.4191, "high": 0.4225, "low": 0.4188, "close": 0.4216, "volume": 719668.2, "close_time": 1764359999999, "quote_volume": 302901.40352, "trades": 1209, "taker_buy_base": 291791.0, "taker_buy_quote": 122839.09257 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4214, "high": 0.4221, "low": 0.4183, "close": 0.4215, "volume": 515052.4, "close_time": 1764363599999, "quote_volume": 216454.54735, "trades": 1061, "taker_buy_base": 302303.0, "taker_buy_quote": 127022.37295 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4216, "high": 0.422, "low": 0.4191, "close": 0.4191, "volume": 930384.0, "close_time": 1764367199999, "quote_volume": 391355.66087, "trades": 1089, "taker_buy_base": 420884.7, "taker_buy_quote": 176949.50697 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.4193, "high": 0.4218, "low": 0.4176, "close": 0.4215, "volume": 705518.7, "close_time": 1764370799999, "quote_volume": 295890.37538, "trades": 1393, "taker_buy_base": 355951.4, "taker_buy_quote": 149353.1357 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4217, "high": 0.423, "low": 0.4194, "close": 0.4202, "volume": 247039.3, "close_time": 1764374399999, "quote_volume": 103969.68959, "trades": 761, "taker_buy_base": 96216.0, "taker_buy_quote": 40476.29914 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4202, "high": 0.4211, "low": 0.419, "close": 0.4198, "volume": 360873.9, "close_time": 1764377999999, "quote_volume": 151475.40506, "trades": 616, "taker_buy_base": 124575.0, "taker_buy_quote": 52312.36931 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4199, "high": 0.422, "low": 0.4186, "close": 0.4201, "volume": 262135.3, "close_time": 1764381599999, "quote_volume": 110111.50223, "trades": 534, "taker_buy_base": 101938.0, "taker_buy_quote": 42850.74668 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4198, "high": 0.4202, "low": 0.4171, "close": 0.418, "volume": 216990.4, "close_time": 1764385199999, "quote_volume": 90831.84508, "trades": 457, "taker_buy_base": 73639.7, "taker_buy_quote": 30852.77847 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4181, "high": 0.4188, "low": 0.4163, "close": 0.4164, "volume": 252189.2, "close_time": 1764388799999, "quote_volume": 105250.41473, "trades": 597, "taker_buy_base": 80731.0, "taker_buy_quote": 33700.29838 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4163, "high": 0.4188, "low": 0.4151, "close": 0.4184, "volume": 625290.1, "close_time": 1764392399999, "quote_volume": 260558.45148, "trades": 896, "taker_buy_base": 324903.2, "taker_buy_quote": 135380.80645 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4181, "high": 0.4185, "low": 0.4165, "close": 0.4165, "volume": 464020.0, "close_time": 1764395999999, "quote_volume": 193720.2877, "trades": 674, "taker_buy_base": 249587.5, "taker_buy_quote": 104218.21524 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4166, "high": 0.4183, "low": 0.4137, "close": 0.416, "volume": 758041.6, "close_time": 1764399599999, "quote_volume": 315084.22581, "trades": 1271, "taker_buy_base": 297500.9, "taker_buy_quote": 123695.73193 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4159, "high": 0.4175, "low": 0.4152, "close": 0.4155, "volume": 293146.5, "close_time": 1764403199999, "quote_volume": 122010.39314, "trades": 559, "taker_buy_base": 142836.4, "taker_buy_quote": 59429.70622 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4154, "high": 0.4167, "low": 0.4145, "close": 0.4152, "volume": 220952.1, "close_time": 1764406799999, "quote_volume": 91836.13935, "trades": 612, "taker_buy_base": 129499.4, "taker_buy_quote": 53830.85708 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4153, "high": 0.4161, "low": 0.4143, "close": 0.4153, "volume": 281526.4, "close_time": 1764410399999, "quote_volume": 116884.63747, "trades": 620, "taker_buy_base": 176592.6, "taker_buy_quote": 73342.04124 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4153, "high": 0.4176, "low": 0.4138, "close": 0.4167, "volume": 390170.9, "close_time": 1764413999999, "quote_volume": 162318.14391, "trades": 669, "taker_buy_base": 224417.6, "taker_buy_quote": 93378.67156 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.4167, "high": 0.4192, "low": 0.4164, "close": 0.4186, "volume": 511818.6, "close_time": 1764417599999, "quote_volume": 213865.52275, "trades": 898, "taker_buy_base": 345839.9, "taker_buy_quote": 144548.27203 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4187, "high": 0.4197, "low": 0.4172, "close": 0.4178, "volume": 410387.8, "close_time": 1764421199999, "quote_volume": 171700.92576, "trades": 844, "taker_buy_base": 212735.7, "taker_buy_quote": 89018.13787 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4177, "high": 0.4189, "low": 0.4171, "close": 0.4172, "volume": 419151.7, "close_time": 1764424799999, "quote_volume": 175182.12421, "trades": 628, "taker_buy_base": 272800.4, "taker_buy_quote": 114037.32175 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4173, "high": 0.4187, "low": 0.4157, "close": 0.416, "volume": 346847.2, "close_time": 1764428399999, "quote_volume": 144579.36065, "trades": 748, "taker_buy_base": 161289.6, "taker_buy_quote": 67230.93005 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4161, "high": 0.4211, "low": 0.4161, "close": 0.4203, "volume": 750906.4, "close_time": 1764431999999, "quote_volume": 314821.8321, "trades": 1389, "taker_buy_base": 346327.2, "taker_buy_quote": 145186.12541 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4203, "high": 0.4216, "low": 0.4179, "close": 0.4192, "volume": 403039.0, "close_time": 1764435599999, "quote_volume": 169187.36082, "trades": 1035, "taker_buy_base": 204878.5, "taker_buy_quote": 86014.88154 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4192, "high": 0.4198, "low": 0.4142, "close": 0.4146, "volume": 690725.4, "close_time": 1764439199999, "quote_volume": 287494.58325, "trades": 1461, "taker_buy_base": 283114.7, "taker_buy_quote": 117913.63012 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4146, "high": 0.4165, "low": 0.4116, "close": 0.4155, "volume": 799746.8, "close_time": 1764442799999, "quote_volume": 331027.66022, "trades": 1722, "taker_buy_base": 427740.9, "taker_buy_quote": 177114.80965 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4156, "high": 0.4173, "low": 0.4139, "close": 0.4151, "volume": 356504.6, "close_time": 1764446399999, "quote_volume": 148060.17514, "trades": 739, "taker_buy_base": 167601.1, "taker_buy_quote": 69600.09058 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4151, "high": 0.4178, "low": 0.4136, "close": 0.4176, "volume": 614169.2, "close_time": 1764449999999, "quote_volume": 255148.8968, "trades": 1093, "taker_buy_base": 367393.0, "taker_buy_quote": 152729.39459 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4178, "high": 0.4185, "low": 0.4155, "close": 0.4171, "volume": 456858.4, "close_time": 1764453599999, "quote_volume": 190539.82897, "trades": 875, "taker_buy_base": 192994.9, "taker_buy_quote": 80504.70664 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.417, "high": 0.417, "low": 0.4146, "close": 0.4155, "volume": 407150.0, "close_time": 1764457199999, "quote_volume": 169405.81958, "trades": 774, "taker_buy_base": 230893.8, "taker_buy_quote": 96049.92329 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4155, "high": 0.4167, "low": 0.4138, "close": 0.4148, "volume": 269735.2, "close_time": 1764460799999, "quote_volume": 111971.71763, "trades": 585, "taker_buy_base": 169132.4, "taker_buy_quote": 70208.52366 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4149, "high": 0.4168, "low": 0.4144, "close": 0.4147, "volume": 119289.4, "close_time": 1764464399999, "quote_volume": 49566.37212, "trades": 424, "taker_buy_base": 53714.2, "taker_buy_quote": 22321.87589 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.4147, "high": 0.4171, "low": 0.4141, "close": 0.4159, "volume": 216202.5, "close_time": 1764467999999, "quote_volume": 89851.95922, "trades": 677, "taker_buy_base": 102928.1, "taker_buy_quote": 42776.78563 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.416, "high": 0.4179, "low": 0.4145, "close": 0.4145, "volume": 307784.2, "close_time": 1764471599999, "quote_volume": 128215.88127, "trades": 775, "taker_buy_base": 174488.4, "taker_buy_quote": 72694.04747 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4146, "high": 0.4204, "low": 0.4136, "close": 0.4203, "volume": 499874.5, "close_time": 1764475199999, "quote_volume": 207988.99742, "trades": 1512, "taker_buy_base": 316633.2, "taker_buy_quote": 131856.94076 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4203, "high": 0.4205, "low": 0.4167, "close": 0.4179, "volume": 203359.4, "close_time": 1764478799999, "quote_volume": 85158.0832, "trades": 681, "taker_buy_base": 89161.2, "taker_buy_quote": 37354.57626 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.418, "high": 0.4183, "low": 0.4152, "close": 0.4168, "volume": 345171.0, "close_time": 1764482399999, "quote_volume": 143832.60449, "trades": 751, "taker_buy_base": 211265.5, "taker_buy_quote": 88033.3956 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.4167, "high": 0.4189, "low": 0.4157, "close": 0.4168, "volume": 295104.3, "close_time": 1764485999999, "quote_volume": 123172.22511, "trades": 686, "taker_buy_base": 152349.1, "taker_buy_quote": 63604.14919 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4168, "high": 0.4198, "low": 0.4165, "close": 0.4188, "volume": 247336.1, "close_time": 1764489599999, "quote_volume": 103432.49848, "trades": 494, "taker_buy_base": 103738.8, "taker_buy_quote": 43395.18275 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4186, "high": 0.4219, "low": 0.4169, "close": 0.4185, "volume": 608271.6, "close_time": 1764493199999, "quote_volume": 255038.58592, "trades": 1492, "taker_buy_base": 300503.7, "taker_buy_quote": 126000.43844 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4186, "high": 0.421, "low": 0.4182, "close": 0.4204, "volume": 422511.0, "close_time": 1764496799999, "quote_volume": 177391.3655, "trades": 1015, "taker_buy_base": 302206.6, "taker_buy_quote": 126872.77095 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4204, "high": 0.4213, "low": 0.4185, "close": 0.4196, "volume": 603458.1, "close_time": 1764500399999, "quote_volume": 253395.18698, "trades": 1205, "taker_buy_base": 361312.7, "taker_buy_quote": 151661.72513 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4196, "high": 0.4203, "low": 0.4172, "close": 0.4178, "volume": 326761.5, "close_time": 1764503999999, "quote_volume": 136804.02153, "trades": 770, "taker_buy_base": 166554.8, "taker_buy_quote": 69747.06206 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4177, "high": 0.4233, "low": 0.4173, "close": 0.422, "volume": 360773.8, "close_time": 1764507599999, "quote_volume": 151708.1975, "trades": 1039, "taker_buy_base": 216475.7, "taker_buy_quote": 90980.33821 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4221, "high": 0.426, "low": 0.4211, "close": 0.4258, "volume": 1513428.3, "close_time": 1764511199999, "quote_volume": 642144.82408, "trades": 2864, "taker_buy_base": 953645.0, "taker_buy_quote": 404729.19523 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4258, "high": 0.4263, "low": 0.4227, "close": 0.4247, "volume": 567124.8, "close_time": 1764514799999, "quote_volume": 240832.54702, "trades": 1615, "taker_buy_base": 255866.4, "taker_buy_quote": 108677.68912 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.4246, "high": 0.4248, "low": 0.4208, "close": 0.423, "volume": 474000.9, "close_time": 1764518399999, "quote_volume": 200174.79858, "trades": 1284, "taker_buy_base": 209022.2, "taker_buy_quote": 88296.43586 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4231, "high": 0.4274, "low": 0.4228, "close": 0.4255, "volume": 719083.6, "close_time": 1764521999999, "quote_volume": 306023.50231, "trades": 1865, "taker_buy_base": 289112.8, "taker_buy_quote": 123020.85775 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4255, "high": 0.4265, "low": 0.4228, "close": 0.425, "volume": 476369.9, "close_time": 1764525599999, "quote_volume": 202090.9334, "trades": 1374, "taker_buy_base": 214784.2, "taker_buy_quote": 91114.18251 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.425, "high": 0.4258, "low": 0.4236, "close": 0.4256, "volume": 339971.3, "close_time": 1764529199999, "quote_volume": 144402.57129, "trades": 949, "taker_buy_base": 203625.5, "taker_buy_quote": 86506.57269 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4255, "high": 0.4264, "low": 0.424, "close": 0.4252, "volume": 506886.9, "close_time": 1764532799999, "quote_volume": 215516.98397, "trades": 1059, "taker_buy_base": 274500.1, "taker_buy_quote": 116722.20428 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4253, "high": 0.4269, "low": 0.4227, "close": 0.4246, "volume": 553157.9, "close_time": 1764536399999, "quote_volume": 235182.0366, "trades": 1043, "taker_buy_base": 244794.5, "taker_buy_quote": 103956.19106 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.4244, "high": 0.425, "low": 0.4216, "close": 0.4237, "volume": 642263.5, "close_time": 1764539999999, "quote_volume": 271725.53793, "trades": 1209, "taker_buy_base": 298929.3, "taker_buy_quote": 126451.0568 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4238, "high": 0.4261, "low": 0.4223, "close": 0.4246, "volume": 428770.2, "close_time": 1764543599999, "quote_volume": 181853.66622, "trades": 886, "taker_buy_base": 245054.3, "taker_buy_quote": 103977.06158 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4246, "high": 0.4246, "low": 0.4144, "close": 0.4146, "volume": 906594.3, "close_time": 1764547199999, "quote_volume": 379718.07756, "trades": 2258, "taker_buy_base": 373599.5, "taker_buy_quote": 156641.80468 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4144, "high": 0.4159, "low": 0.3881, "close": 0.3883, "volume": 6285067.7, "close_time": 1764550799999, "quote_volume": 2515764.54109, "trades": 12998, "taker_buy_base": 2711738.4, "taker_buy_quote": 1085684.25202 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.388, "high": 0.396, "low": 0.3879, "close": 0.39, "volume": 2439689.3, "close_time": 1764554399999, "quote_volume": 955956.52686, "trades": 4847, "taker_buy_base": 1140165.2, "taker_buy_quote": 446848.82697 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.39, "high": 0.3927, "low": 0.3889, "close": 0.3903, "volume": 1252096.4, "close_time": 1764557999999, "quote_volume": 489331.25729, "trades": 2437, "taker_buy_base": 638280.2, "taker_buy_quote": 249607.24148 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3902, "high": 0.3905, "low": 0.3842, "close": 0.3862, "volume": 1120933.4, "close_time": 1764561599999, "quote_volume": 433866.37592, "trades": 2518, "taker_buy_base": 552643.1, "taker_buy_quote": 213963.1797 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3861, "high": 0.3871, "low": 0.3834, "close": 0.3843, "volume": 895864.4, "close_time": 1764565199999, "quote_volume": 345042.51066, "trades": 1908, "taker_buy_base": 476684.9, "taker_buy_quote": 183683.29423 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3843, "high": 0.389, "low": 0.3827, "close": 0.3847, "volume": 1913805.3, "close_time": 1764568799999, "quote_volume": 737492.8366, "trades": 2227, "taker_buy_base": 938507.2, "taker_buy_quote": 361342.4494 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3846, "high": 0.3861, "low": 0.3818, "close": 0.3838, "volume": 1228629.5, "close_time": 1764572399999, "quote_volume": 471590.49572, "trades": 2092, "taker_buy_base": 618095.6, "taker_buy_quote": 237134.65666 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3839, "high": 0.3891, "low": 0.3812, "close": 0.3888, "volume": 1375539.9, "close_time": 1764575999999, "quote_volume": 528356.30674, "trades": 2041, "taker_buy_base": 772211.7, "taker_buy_quote": 296927.91707 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3887, "high": 0.389, "low": 0.387, "close": 0.3878, "volume": 615905.2, "close_time": 1764579599999, "quote_volume": 238975.50219, "trades": 1184, "taker_buy_base": 293913.3, "taker_buy_quote": 114074.75466 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3877, "high": 0.3887, "low": 0.3852, "close": 0.3855, "volume": 819479.1, "close_time": 1764583199999, "quote_volume": 316653.5332, "trades": 1328, "taker_buy_base": 399894.8, "taker_buy_quote": 154599.94107 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.3854, "high": 0.387, "low": 0.3854, "close": 0.386, "volume": 321500.1, "close_time": 1764586799999, "quote_volume": 124146.68411, "trades": 745, "taker_buy_base": 151655.8, "taker_buy_quote": 58565.9508 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.386, "high": 0.3863, "low": 0.3822, "close": 0.3825, "volume": 2960621.8, "close_time": 1764590399999, "quote_volume": 1134493.89209, "trades": 2978, "taker_buy_base": 2068018.9, "taker_buy_quote": 792129.29579 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3826, "high": 0.3831, "low": 0.3738, "close": 0.3793, "volume": 3717589.8, "close_time": 1764593999999, "quote_volume": 1409712.55729, "trades": 5896, "taker_buy_base": 1697036.1, "taker_buy_quote": 643465.54303 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3793, "high": 0.3826, "low": 0.3771, "close": 0.3779, "volume": 2531039.6, "close_time": 1764597599999, "quote_volume": 959886.93729, "trades": 4349, "taker_buy_base": 1541797.5, "taker_buy_quote": 584833.05185 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.378, "high": 0.3845, "low": 0.3779, "close": 0.3804, "volume": 2011618.0, "close_time": 1764601199999, "quote_volume": 765331.33982, "trades": 3370, "taker_buy_base": 813100.8, "taker_buy_quote": 309361.34087 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3806, "high": 0.3809, "low": 0.3708, "close": 0.3763, "volume": 2533762.2, "close_time": 1764604799999, "quote_volume": 949793.68787, "trades": 5183, "taker_buy_base": 1125730.0, "taker_buy_quote": 421852.68388 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3761, "high": 0.3763, "low": 0.3715, "close": 0.3718, "volume": 1657442.0, "close_time": 1764608399999, "quote_volume": 620135.25025, "trades": 2687, "taker_buy_base": 1068175.2, "taker_buy_quote": 399861.33769 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.372, "high": 0.3764, "low": 0.3719, "close": 0.3747, "volume": 1617945.5, "close_time": 1764611999999, "quote_volume": 606273.03996, "trades": 2476, "taker_buy_base": 1093194.7, "taker_buy_quote": 409715.01028 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.375, "high": 0.3792, "low": 0.3748, "close": 0.3785, "volume": 1383731.9, "close_time": 1764615599999, "quote_volume": 522065.49685, "trades": 2544, "taker_buy_base": 696264.2, "taker_buy_quote": 262778.07412 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3785, "high": 0.3787, "low": 0.3748, "close": 0.3763, "volume": 816429.4, "close_time": 1764619199999, "quote_volume": 307470.04239, "trades": 1521, "taker_buy_base": 406363.0, "taker_buy_quote": 153067.17099 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3763, "high": 0.3806, "low": 0.3763, "close": 0.3777, "volume": 1993716.3, "close_time": 1764622799999, "quote_volume": 753906.11005, "trades": 2418, "taker_buy_base": 1379208.7, "taker_buy_quote": 521462.71816 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3777, "high": 0.3827, "low": 0.3777, "close": 0.3819, "volume": 1585092.4, "close_time": 1764626399999, "quote_volume": 603753.12276, "trades": 2274, "taker_buy_base": 789837.7, "taker_buy_quote": 300935.0457 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3819, "high": 0.3852, "low": 0.3814, "close": 0.3837, "volume": 758405.3, "close_time": 1764629999999, "quote_volume": 290617.79125, "trades": 1347, "taker_buy_base": 374447.9, "taker_buy_quote": 143545.32587 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3838, "high": 0.3877, "low": 0.3838, "close": 0.3859, "volume": 520640.6, "close_time": 1764633599999, "quote_volume": 201235.09016, "trades": 1194, "taker_buy_base": 250376.0, "taker_buy_quote": 96775.95144 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3859, "high": 0.3876, "low": 0.3849, "close": 0.3871, "volume": 453516.2, "close_time": 1764637199999, "quote_volume": 175113.53958, "trades": 938, "taker_buy_base": 169986.2, "taker_buy_quote": 65663.52425 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.3871, "high": 0.3917, "low": 0.3862, "close": 0.3867, "volume": 776025.2, "close_time": 1764640799999, "quote_volume": 301602.25765, "trades": 1435, "taker_buy_base": 395082.1, "taker_buy_quote": 153520.79373 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3866, "high": 0.3907, "low": 0.3854, "close": 0.3884, "volume": 733772.6, "close_time": 1764644399999, "quote_volume": 285108.96631, "trades": 1099, "taker_buy_base": 377313.2, "taker_buy_quote": 146651.59766 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3884, "high": 0.392, "low": 0.386, "close": 0.3912, "volume": 485139.1, "close_time": 1764647999999, "quote_volume": 188907.60127, "trades": 968, "taker_buy_base": 315520.5, "taker_buy_quote": 122914.85749 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3914, "high": 0.3936, "low": 0.3907, "close": 0.3914, "volume": 481799.5, "close_time": 1764651599999, "quote_volume": 188752.08618, "trades": 1017, "taker_buy_base": 215152.0, "taker_buy_quote": 84281.25072 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3912, "high": 0.3921, "low": 0.3899, "close": 0.3911, "volume": 305197.1, "close_time": 1764655199999, "quote_volume": 119278.34578, "trades": 788, "taker_buy_base": 161217.7, "taker_buy_quote": 63035.09985 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.3911, "high": 0.3921, "low": 0.3893, "close": 0.3917, "volume": 443910.8, "close_time": 1764658799999, "quote_volume": 173427.33314, "trades": 702, "taker_buy_base": 267797.8, "taker_buy_quote": 104631.30777 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3916, "high": 0.3917, "low": 0.3889, "close": 0.3896, "volume": 463717.5, "close_time": 1764662399999, "quote_volume": 180826.55891, "trades": 831, "taker_buy_base": 216158.3, "taker_buy_quote": 84312.62511 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3855, "close": 0.3862, "volume": 803366.6, "close_time": 1764665999999, "quote_volume": 311305.16148, "trades": 1357, "taker_buy_base": 353444.7, "taker_buy_quote": 136986.16621 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3863, "high": 0.3895, "low": 0.3863, "close": 0.3872, "volume": 479993.0, "close_time": 1764669599999, "quote_volume": 186082.28605, "trades": 848, "taker_buy_base": 250614.3, "taker_buy_quote": 97154.25957 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3871, "high": 0.3937, "low": 0.387, "close": 0.392, "volume": 832552.2, "close_time": 1764673199999, "quote_volume": 324857.10845, "trades": 1582, "taker_buy_base": 403441.6, "taker_buy_quote": 157437.0734 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3921, "high": 0.395, "low": 0.3907, "close": 0.3939, "volume": 708644.1, "close_time": 1764676799999, "quote_volume": 278505.93295, "trades": 1259, "taker_buy_base": 303670.5, "taker_buy_quote": 119315.9894 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.394, "high": 0.3957, "low": 0.393, "close": 0.3951, "volume": 790795.5, "close_time": 1764680399999, "quote_volume": 311963.72257, "trades": 1259, "taker_buy_base": 446718.5, "taker_buy_quote": 176238.69102 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3954, "high": 0.3992, "low": 0.3939, "close": 0.3984, "volume": 1129074.8, "close_time": 1764683999999, "quote_volume": 448539.61121, "trades": 1991, "taker_buy_base": 550377.9, "taker_buy_quote": 218780.06432 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3985, "high": 0.4076, "low": 0.3975, "close": 0.4074, "volume": 3380685.0, "close_time": 1764687599999, "quote_volume": 1358765.6177, "trades": 4774, "taker_buy_base": 1680914.1, "taker_buy_quote": 674893.79691 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4075, "high": 0.4312, "low": 0.4075, "close": 0.4285, "volume": 5855837.2, "close_time": 1764691199999, "quote_volume": 2461399.83905, "trades": 10191, "taker_buy_base": 2774796.2, "taker_buy_quote": 1166585.67764 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4285, "high": 0.4327, "low": 0.4261, "close": 0.4297, "volume": 3233261.4, "close_time": 1764694799999, "quote_volume": 1387876.54576, "trades": 5758, "taker_buy_base": 1593396.6, "taker_buy_quote": 684123.22484 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4297, "high": 0.4343, "low": 0.4282, "close": 0.4289, "volume": 2485346.6, "close_time": 1764698399999, "quote_volume": 1071207.36087, "trades": 3879, "taker_buy_base": 1168006.7, "taker_buy_quote": 503236.59249 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.4291, "high": 0.4327, "low": 0.4286, "close": 0.4306, "volume": 1413982.0, "close_time": 1764701999999, "quote_volume": 608639.51939, "trades": 2294, "taker_buy_base": 725346.1, "taker_buy_quote": 312282.07018 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.4308, "high": 0.4381, "low": 0.4302, "close": 0.4346, "volume": 1612721.2, "close_time": 1764705599999, "quote_volume": 701237.69229, "trades": 2883, "taker_buy_base": 849212.5, "taker_buy_quote": 369294.02821 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4348, "high": 0.4375, "low": 0.4324, "close": 0.4363, "volume": 2162113.8, "close_time": 1764709199999, "quote_volume": 941377.44251, "trades": 3671, "taker_buy_base": 1048377.0, "taker_buy_quote": 456645.2662 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.4364, "high": 0.4379, "low": 0.4349, "close": 0.4372, "volume": 1427027.3, "close_time": 1764712799999, "quote_volume": 623347.75997, "trades": 2074, "taker_buy_base": 540997.0, "taker_buy_quote": 236320.19533 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.4372, "high": 0.4391, "low": 0.4348, "close": 0.4363, "volume": 1035636.5, "close_time": 1764716399999, "quote_volume": 452296.89865, "trades": 1781, "taker_buy_base": 523059.5, "taker_buy_quote": 228429.55035 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.4366, "high": 0.4387, "low": 0.4333, "close": 0.4337, "volume": 655372.5, "close_time": 1764719999999, "quote_volume": 285594.28786, "trades": 1299, "taker_buy_base": 248083.7, "taker_buy_quote": 108120.48358 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4337, "high": 0.435, "low": 0.4299, "close": 0.4346, "volume": 1129303.7, "close_time": 1764723599999, "quote_volume": 488764.77609, "trades": 2091, "taker_buy_base": 472404.9, "taker_buy_quote": 204526.43682 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.4347, "high": 0.4369, "low": 0.4329, "close": 0.4359, "volume": 763361.1, "close_time": 1764727199999, "quote_volume": 331787.08241, "trades": 1337, "taker_buy_base": 390471.7, "taker_buy_quote": 169802.52726 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.4358, "high": 0.4389, "low": 0.435, "close": 0.438, "volume": 1114797.8, "close_time": 1764730799999, "quote_volume": 487956.22488, "trades": 1912, "taker_buy_base": 529407.7, "taker_buy_quote": 231724.73724 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.4378, "high": 0.4388, "low": 0.4358, "close": 0.4383, "volume": 673509.8, "close_time": 1764734399999, "quote_volume": 294655.82096, "trades": 1065, "taker_buy_base": 296074.8, "taker_buy_quote": 129601.86688 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4381, "high": 0.4415, "low": 0.4357, "close": 0.4405, "volume": 1204127.5, "close_time": 1764737999999, "quote_volume": 528221.58139, "trades": 2342, "taker_buy_base": 653169.6, "taker_buy_quote": 286581.03693 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.4405, "high": 0.4448, "low": 0.44, "close": 0.4404, "volume": 1078979.9, "close_time": 1764741599999, "quote_volume": 477404.36012, "trades": 2388, "taker_buy_base": 549526.0, "taker_buy_quote": 243206.59433 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.4404, "high": 0.4472, "low": 0.4404, "close": 0.4453, "volume": 1481339.7, "close_time": 1764745199999, "quote_volume": 658162.28808, "trades": 2947, "taker_buy_base": 721543.8, "taker_buy_quote": 320543.09356 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.4452, "high": 0.4468, "low": 0.4424, "close": 0.443, "volume": 1483447.5, "close_time": 1764748799999, "quote_volume": 659320.89551, "trades": 2053, "taker_buy_base": 585363.2, "taker_buy_quote": 260277.29971 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4431, "high": 0.4471, "low": 0.4417, "close": 0.445, "volume": 862699.5, "close_time": 1764752399999, "quote_volume": 383043.31517, "trades": 1413, "taker_buy_base": 498865.3, "taker_buy_quote": 221485.87226 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.445, "high": 0.4452, "low": 0.4399, "close": 0.4419, "volume": 860897.0, "close_time": 1764755999999, "quote_volume": 380421.67018, "trades": 1533, "taker_buy_base": 470713.0, "taker_buy_quote": 208037.58524 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.4419, "high": 0.4421, "low": 0.4372, "close": 0.4375, "volume": 750828.3, "close_time": 1764759599999, "quote_volume": 330047.36174, "trades": 1338, "taker_buy_base": 302016.3, "taker_buy_quote": 132741.57224 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.4376, "high": 0.4381, "low": 0.4356, "close": 0.4371, "volume": 1160592.7, "close_time": 1764763199999, "quote_volume": 506994.23429, "trades": 1627, "taker_buy_base": 526468.7, "taker_buy_quote": 230059.38435 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4372, "high": 0.4377, "low": 0.434, "close": 0.4351, "volume": 1465041.3, "close_time": 1764766799999, "quote_volume": 638146.22428, "trades": 2209, "taker_buy_base": 887131.2, "taker_buy_quote": 386452.28312 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.435, "high": 0.4372, "low": 0.4344, "close": 0.4361, "volume": 779094.7, "close_time": 1764770399999, "quote_volume": 339706.97776, "trades": 1331, "taker_buy_base": 492323.5, "taker_buy_quote": 214657.24915 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.4363, "high": 0.4416, "low": 0.4266, "close": 0.4317, "volume": 5653425.7, "close_time": 1764773999999, "quote_volume": 2450029.845, "trades": 10854, "taker_buy_base": 2341217.1, "taker_buy_quote": 1013252.54369 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.4318, "high": 0.4365, "low": 0.4315, "close": 0.4344, "volume": 1261887.2, "close_time": 1764777599999, "quote_volume": 547775.07292, "trades": 2648, "taker_buy_base": 642524.4, "taker_buy_quote": 278959.95428 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4345, "high": 0.4399, "low": 0.4319, "close": 0.4371, "volume": 960516.2, "close_time": 1764781199999, "quote_volume": 419437.21188, "trades": 1976, "taker_buy_base": 406777.7, "taker_buy_quote": 177769.9808 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.437, "high": 0.4442, "low": 0.437, "close": 0.4429, "volume": 1371655.0, "close_time": 1764784799999, "quote_volume": 604926.32431, "trades": 2271, "taker_buy_base": 801420.5, "taker_buy_quote": 353173.07693 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.4431, "high": 0.4438, "low": 0.4402, "close": 0.4417, "volume": 1335346.7, "close_time": 1764788399999, "quote_volume": 590415.01068, "trades": 1958, "taker_buy_base": 698377.5, "taker_buy_quote": 308797.1731 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.4416, "high": 0.4454, "low": 0.4409, "close": 0.445, "volume": 673355.2, "close_time": 1764791999999, "quote_volume": 298192.87424, "trades": 1390, "taker_buy_base": 374483.3, "taker_buy_quote": 165864.13262 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4451, "high": 0.4495, "low": 0.444, "close": 0.447, "volume": 1314057.8, "close_time": 1764795599999, "quote_volume": 586781.5281, "trades": 2503, "taker_buy_base": 724191.4, "taker_buy_quote": 323329.11329 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.447, "high": 0.4543, "low": 0.4467, "close": 0.4536, "volume": 1836293.1, "close_time": 1764799199999, "quote_volume": 825830.03731, "trades": 2981, "taker_buy_base": 1005418.2, "taker_buy_quote": 452341.2729 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4535, "high": 0.4538, "low": 0.4487, "close": 0.4502, "volume": 1711229.7, "close_time": 1764802799999, "quote_volume": 770759.23653, "trades": 3619, "taker_buy_base": 996793.5, "taker_buy_quote": 448875.72611 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4501, "high": 0.4529, "low": 0.4498, "close": 0.4501, "volume": 1359966.9, "close_time": 1764806399999, "quote_volume": 614206.66257, "trades": 2456, "taker_buy_base": 722033.9, "taker_buy_quote": 326017.62931 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.453, "low": 0.4473, "close": 0.4505, "volume": 2111012.9, "close_time": 1764809999999, "quote_volume": 949750.27105, "trades": 3793, "taker_buy_base": 601747.4, "taker_buy_quote": 270596.46024 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.4505, "high": 0.4559, "low": 0.4485, "close": 0.4486, "volume": 1131536.8, "close_time": 1764813599999, "quote_volume": 511675.37825, "trades": 2754, "taker_buy_base": 508634.8, "taker_buy_quote": 230094.02135 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4489, "high": 0.4532, "low": 0.4483, "close": 0.4504, "volume": 583381.6, "close_time": 1764817199999, "quote_volume": 262984.66862, "trades": 1415, "taker_buy_base": 258409.3, "taker_buy_quote": 116559.1682 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4504, "high": 0.4513, "low": 0.4477, "close": 0.4495, "volume": 395188.2, "close_time": 1764820799999, "quote_volume": 177445.45781, "trades": 1090, "taker_buy_base": 191106.7, "taker_buy_quote": 85844.28213 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4495, "high": 0.4512, "low": 0.4456, "close": 0.4477, "volume": 493766.3, "close_time": 1764824399999, "quote_volume": 221244.113, "trades": 1390, "taker_buy_base": 185931.1, "taker_buy_quote": 83316.5243 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4476, "high": 0.4485, "low": 0.4452, "close": 0.4475, "volume": 742599.0, "close_time": 1764827999999, "quote_volume": 331760.68658, "trades": 1624, "taker_buy_base": 401009.9, "taker_buy_quote": 179209.73207 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4477, "high": 0.4539, "low": 0.4477, "close": 0.4516, "volume": 1695202.0, "close_time": 1764831599999, "quote_volume": 766254.62062, "trades": 2533, "taker_buy_base": 728101.1, "taker_buy_quote": 328678.16226 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4517, "high": 0.4526, "low": 0.4492, "close": 0.4518, "volume": 817877.3, "close_time": 1764835199999, "quote_volume": 369012.80471, "trades": 1495, "taker_buy_base": 504992.7, "taker_buy_quote": 227942.97744 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4519, "high": 0.4527, "low": 0.4477, "close": 0.4484, "volume": 417195.2, "close_time": 1764838799999, "quote_volume": 187510.76504, "trades": 1003, "taker_buy_base": 200561.3, "taker_buy_quote": 90181.89541 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4485, "high": 0.451, "low": 0.4485, "close": 0.4489, "volume": 369283.6, "close_time": 1764842399999, "quote_volume": 166082.15697, "trades": 860, "taker_buy_base": 198540.4, "taker_buy_quote": 89321.76796 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.449, "high": 0.4493, "low": 0.4453, "close": 0.4453, "volume": 474577.6, "close_time": 1764845999999, "quote_volume": 212183.38516, "trades": 1113, "taker_buy_base": 174288.9, "taker_buy_quote": 77918.00567 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4453, "high": 0.4475, "low": 0.4443, "close": 0.4464, "volume": 693243.5, "close_time": 1764849599999, "quote_volume": 308831.04835, "trades": 1338, "taker_buy_base": 318612.5, "taker_buy_quote": 142017.90258 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4464, "high": 0.448, "low": 0.4442, "close": 0.4471, "volume": 473537.9, "close_time": 1764853199999, "quote_volume": 211031.11816, "trades": 976, "taker_buy_base": 220733.7, "taker_buy_quote": 98437.36569 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4472, "high": 0.4485, "low": 0.444, "close": 0.444, "volume": 985945.2, "close_time": 1764856799999, "quote_volume": 440167.85188, "trades": 2225, "taker_buy_base": 515485.6, "taker_buy_quote": 230285.84719 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4441, "high": 0.447, "low": 0.4398, "close": 0.4413, "volume": 1079234.9, "close_time": 1764860399999, "quote_volume": 478945.33729, "trades": 2789, "taker_buy_base": 500029.7, "taker_buy_quote": 222064.44153 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4411, "high": 0.4525, "low": 0.441, "close": 0.4507, "volume": 1778518.3, "close_time": 1764863999999, "quote_volume": 797137.59143, "trades": 3602, "taker_buy_base": 1144635.5, "taker_buy_quote": 513046.30906 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4508, "high": 0.4521, "low": 0.4464, "close": 0.4471, "volume": 1634491.5, "close_time": 1764867599999, "quote_volume": 733496.15202, "trades": 3223, "taker_buy_base": 605444.3, "taker_buy_quote": 271779.59346 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4471, "high": 0.4474, "low": 0.4422, "close": 0.4452, "volume": 950808.6, "close_time": 1764871199999, "quote_volume": 422853.13935, "trades": 1782, "taker_buy_base": 505904.9, "taker_buy_quote": 225169.87604 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4453, "high": 0.4469, "low": 0.4419, "close": 0.4429, "volume": 721006.7, "close_time": 1764874799999, "quote_volume": 320382.02983, "trades": 1775, "taker_buy_base": 400915.1, "taker_buy_quote": 178089.17479 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4431, "high": 0.4433, "low": 0.4347, "close": 0.4415, "volume": 2333191.7, "close_time": 1764878399999, "quote_volume": 1025750.75366, "trades": 4266, "taker_buy_base": 983334.0, "taker_buy_quote": 431902.53447 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4415, "high": 0.4439, "low": 0.4391, "close": 0.4428, "volume": 645162.0, "close_time": 1764881999999, "quote_volume": 284620.49145, "trades": 1612, "taker_buy_base": 342328.4, "taker_buy_quote": 151128.15662 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4426, "high": 0.4437, "low": 0.4378, "close": 0.4385, "volume": 746525.0, "close_time": 1764885599999, "quote_volume": 328845.59758, "trades": 1395, "taker_buy_base": 342474.6, "taker_buy_quote": 150898.23445 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4385, "high": 0.4419, "low": 0.4385, "close": 0.4413, "volume": 242775.5, "close_time": 1764889199999, "quote_volume": 106977.13952, "trades": 728, "taker_buy_base": 172321.2, "taker_buy_quote": 75963.10607 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.441, "high": 0.4412, "low": 0.4387, "close": 0.4395, "volume": 286381.8, "close_time": 1764892799999, "quote_volume": 125874.30751, "trades": 550, "taker_buy_base": 44533.3, "taker_buy_quote": 19598.09014 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4395, "high": 0.4428, "low": 0.4394, "close": 0.4413, "volume": 396118.7, "close_time": 1764896399999, "quote_volume": 174652.62226, "trades": 927, "taker_buy_base": 233199.0, "taker_buy_quote": 102801.95549 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4414, "high": 0.4426, "low": 0.4396, "close": 0.4398, "volume": 365866.3, "close_time": 1764899999999, "quote_volume": 161406.99749, "trades": 679, "taker_buy_base": 196847.8, "taker_buy_quote": 86912.12255 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4397, "high": 0.4428, "low": 0.4381, "close": 0.4408, "volume": 352650.0, "close_time": 1764903599999, "quote_volume": 155291.28039, "trades": 837, "taker_buy_base": 202798.5, "taker_buy_quote": 89314.14886 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4409, "high": 0.443, "low": 0.4389, "close": 0.4399, "volume": 322533.9, "close_time": 1764907199999, "quote_volume": 142000.73817, "trades": 717, "taker_buy_base": 140515.5, "taker_buy_quote": 61873.45043 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4399, "high": 0.4425, "low": 0.4382, "close": 0.4392, "volume": 394585.4, "close_time": 1764910799999, "quote_volume": 173489.47407, "trades": 871, "taker_buy_base": 251047.9, "taker_buy_quote": 110413.56583 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4392, "high": 0.4397, "low": 0.4362, "close": 0.4369, "volume": 403517.6, "close_time": 1764914399999, "quote_volume": 176512.69355, "trades": 723, "taker_buy_base": 179033.8, "taker_buy_quote": 78263.29618 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4369, "high": 0.4405, "low": 0.4369, "close": 0.4395, "volume": 933074.0, "close_time": 1764917999999, "quote_volume": 409645.57383, "trades": 1439, "taker_buy_base": 351678.2, "taker_buy_quote": 154433.83099 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4392, "high": 0.4425, "low": 0.439, "close": 0.4417, "volume": 452660.8, "close_time": 1764921599999, "quote_volume": 199643.80088, "trades": 1053, "taker_buy_base": 245575.9, "taker_buy_quote": 108305.14989 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4417, "high": 0.4417, "low": 0.4363, "close": 0.4382, "volume": 929830.1, "close_time": 1764925199999, "quote_volume": 408033.46516, "trades": 1381, "taker_buy_base": 299120.6, "taker_buy_quote": 131186.06026 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4379, "high": 0.4379, "low": 0.4297, "close": 0.4309, "volume": 1161455.1, "close_time": 1764928799999, "quote_volume": 502756.04486, "trades": 2420, "taker_buy_base": 458825.9, "taker_buy_quote": 198496.44724 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4308, "high": 0.4338, "low": 0.4301, "close": 0.4318, "volume": 491551.3, "close_time": 1764932399999, "quote_volume": 212375.96901, "trades": 1001, "taker_buy_base": 306518.3, "taker_buy_quote": 132409.51725 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4318, "high": 0.4323, "low": 0.4282, "close": 0.4305, "volume": 702179.1, "close_time": 1764935999999, "quote_volume": 302046.6549, "trades": 1347, "taker_buy_base": 341287.0, "taker_buy_quote": 146894.75114 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4306, "high": 0.4316, "low": 0.4299, "close": 0.4308, "volume": 627785.1, "close_time": 1764939599999, "quote_volume": 270351.70479, "trades": 1193, "taker_buy_base": 335336.9, "taker_buy_quote": 144433.99521 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4308, "high": 0.4319, "low": 0.4258, "close": 0.4263, "volume": 1212645.5, "close_time": 1764943199999, "quote_volume": 519489.56706, "trades": 2366, "taker_buy_base": 548727.9, "taker_buy_quote": 235042.38563 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4264, "high": 0.4281, "low": 0.4232, "close": 0.4247, "volume": 1265959.1, "close_time": 1764946799999, "quote_volume": 538624.10921, "trades": 2678, "taker_buy_base": 592703.5, "taker_buy_quote": 252238.31327 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4249, "high": 0.4326, "low": 0.4247, "close": 0.4263, "volume": 1946132.5, "close_time": 1764950399999, "quote_volume": 834644.13403, "trades": 4153, "taker_buy_base": 1100135.0, "taker_buy_quote": 472017.67399 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4262, "high": 0.4264, "low": 0.4094, "close": 0.4137, "volume": 4622925.0, "close_time": 1764953999999, "quote_volume": 1920779.89626, "trades": 7293, "taker_buy_base": 2527255.0, "taker_buy_quote": 1047225.57771 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4137, "high": 0.4165, "low": 0.4111, "close": 0.415, "volume": 1265540.8, "close_time": 1764957599999, "quote_volume": 523573.1269, "trades": 2724, "taker_buy_base": 689935.5, "taker_buy_quote": 285666.98081 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.4149, "high": 0.4184, "low": 0.4111, "close": 0.4113, "volume": 1715076.4, "close_time": 1764961199999, "quote_volume": 713272.15723, "trades": 3067, "taker_buy_base": 642509.9, "taker_buy_quote": 266802.04706 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4112, "high": 0.4179, "low": 0.4092, "close": 0.4164, "volume": 1057393.5, "close_time": 1764964799999, "quote_volume": 437062.66441, "trades": 2346, "taker_buy_base": 573620.5, "taker_buy_quote": 237348.33614 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4164, "high": 0.4171, "low": 0.4136, "close": 0.4143, "volume": 411541.6, "close_time": 1764968399999, "quote_volume": 170921.25915, "trades": 986, "taker_buy_base": 200334.5, "taker_buy_quote": 83188.59546 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.4142, "high": 0.417, "low": 0.4133, "close": 0.4142, "volume": 571870.1, "close_time": 1764971999999, "quote_volume": 237546.62321, "trades": 1098, "taker_buy_base": 202990.4, "taker_buy_quote": 84340.77661 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4143, "high": 0.4172, "low": 0.413, "close": 0.4162, "volume": 295724.1, "close_time": 1764975599999, "quote_volume": 122775.40564, "trades": 645, "taker_buy_base": 172627.5, "taker_buy_quote": 71652.06332 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4162, "high": 0.4167, "low": 0.4138, "close": 0.4159, "volume": 416018.9, "close_time": 1764979199999, "quote_volume": 172929.54844, "trades": 622, "taker_buy_base": 176337.5, "taker_buy_quote": 73331.83087 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4158, "high": 0.4158, "low": 0.4123, "close": 0.4156, "volume": 213617.6, "close_time": 1764982799999, "quote_volume": 88550.89228, "trades": 760, "taker_buy_base": 125198.5, "taker_buy_quote": 51925.94654 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4156, "high": 0.4177, "low": 0.4152, "close": 0.4166, "volume": 362456.3, "close_time": 1764986399999, "quote_volume": 151073.10141, "trades": 663, "taker_buy_base": 285603.5, "taker_buy_quote": 119075.96872 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4165, "high": 0.4165, "low": 0.4143, "close": 0.4148, "volume": 175741.0, "close_time": 1764989999999, "quote_volume": 72905.56331, "trades": 430, "taker_buy_base": 85534.6, "taker_buy_quote": 35480.4378 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.415, "high": 0.4179, "low": 0.4149, "close": 0.4168, "volume": 172867.1, "close_time": 1764993599999, "quote_volume": 71985.29626, "trades": 465, "taker_buy_base": 66463.2, "taker_buy_quote": 27683.75731 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4167, "high": 0.417, "low": 0.4139, "close": 0.4147, "volume": 230616.5, "close_time": 1764997199999, "quote_volume": 95626.00729, "trades": 423, "taker_buy_base": 92615.5, "taker_buy_quote": 38414.52919 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.4147, "high": 0.4152, "low": 0.4138, "close": 0.4144, "volume": 149205.1, "close_time": 1765000799999, "quote_volume": 61848.36611, "trades": 241, "taker_buy_base": 103667.2, "taker_buy_quote": 42972.10984 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4142, "high": 0.4151, "low": 0.4125, "close": 0.4127, "volume": 174818.3, "close_time": 1765004399999, "quote_volume": 72306.41576, "trades": 444, "taker_buy_base": 89775.9, "taker_buy_quote": 37124.91007 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4127, "high": 0.4134, "low": 0.4106, "close": 0.4118, "volume": 359281.0, "close_time": 1765007999999, "quote_volume": 148080.91721, "trades": 786, "taker_buy_base": 124666.4, "taker_buy_quote": 51401.33911 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4119, "high": 0.4123, "low": 0.4099, "close": 0.4099, "volume": 429761.8, "close_time": 1765011599999, "quote_volume": 176559.13491, "trades": 896, "taker_buy_base": 136784.1, "taker_buy_quote": 56218.25554 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.4103, "high": 0.4136, "low": 0.4103, "close": 0.413, "volume": 329012.9, "close_time": 1765015199999, "quote_volume": 135622.62096, "trades": 609, "taker_buy_base": 186967.5, "taker_buy_quote": 77117.78221 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4129, "high": 0.4129, "low": 0.411, "close": 0.4118, "volume": 299320.7, "close_time": 1765018799999, "quote_volume": 123318.95304, "trades": 705, "taker_buy_base": 86018.1, "taker_buy_quote": 35445.43015 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4117, "high": 0.4153, "low": 0.4116, "close": 0.4149, "volume": 475834.0, "close_time": 1765022399999, "quote_volume": 197188.14223, "trades": 1064, "taker_buy_base": 351564.9, "taker_buy_quote": 145700.95902 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4149, "high": 0.416, "low": 0.413, "close": 0.4145, "volume": 563387.8, "close_time": 1765025999999, "quote_volume": 233448.42447, "trades": 1079, "taker_buy_base": 384168.4, "taker_buy_quote": 159201.75017 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4144, "high": 0.4147, "low": 0.4124, "close": 0.4125, "volume": 307010.5, "close_time": 1765029599999, "quote_volume": 126922.72308, "trades": 698, "taker_buy_base": 123147.2, "taker_buy_quote": 50907.49287 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4125, "high": 0.4169, "low": 0.4119, "close": 0.4157, "volume": 1024339.8, "close_time": 1765033199999, "quote_volume": 424726.54722, "trades": 1593, "taker_buy_base": 597447.4, "taker_buy_quote": 247561.56031 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4158, "high": 0.4166, "low": 0.4136, "close": 0.415, "volume": 608937.9, "close_time": 1765036799999, "quote_volume": 252758.58393, "trades": 1128, "taker_buy_base": 250259.8, "taker_buy_quote": 103845.94509 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4149, "high": 0.4189, "low": 0.4148, "close": 0.4169, "volume": 408561.6, "close_time": 1765040399999, "quote_volume": 170365.67091, "trades": 1051, "taker_buy_base": 244852.6, "taker_buy_quote": 102094.83818 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4168, "high": 0.4197, "low": 0.4157, "close": 0.4193, "volume": 726771.0, "close_time": 1765043999999, "quote_volume": 303380.93816, "trades": 1192, "taker_buy_base": 375752.9, "taker_buy_quote": 156784.4632 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4194, "high": 0.4214, "low": 0.4175, "close": 0.4178, "volume": 787666.0, "close_time": 1765047599999, "quote_volume": 330170.55219, "trades": 1627, "taker_buy_base": 381320.9, "taker_buy_quote": 159879.94695 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.4177, "high": 0.4183, "low": 0.4123, "close": 0.4132, "volume": 1133125.7, "close_time": 1765051199999, "quote_volume": 469751.45038, "trades": 1740, "taker_buy_base": 450731.4, "taker_buy_quote": 186719.73739 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4133, "high": 0.415, "low": 0.4132, "close": 0.4148, "volume": 252555.6, "close_time": 1765054799999, "quote_volume": 104616.68615, "trades": 618, "taker_buy_base": 145346.1, "taker_buy_quote": 60196.47123 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.4147, "high": 0.4171, "low": 0.414, "close": 0.4145, "volume": 299868.2, "close_time": 1765058399999, "quote_volume": 124421.65181, "trades": 864, "taker_buy_base": 159662.2, "taker_buy_quote": 66245.87565 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.4146, "high": 0.4158, "low": 0.4129, "close": 0.4138, "volume": 285893.4, "close_time": 1765061999999, "quote_volume": 118332.03897, "trades": 631, "taker_buy_base": 138004.7, "taker_buy_quote": 57117.51432 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.4138, "high": 0.4143, "low": 0.4112, "close": 0.4139, "volume": 339114.7, "close_time": 1765065599999, "quote_volume": 139892.76286, "trades": 874, "taker_buy_base": 131323.2, "taker_buy_quote": 54192.06258 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4139, "high": 0.4169, "low": 0.4136, "close": 0.416, "volume": 401606.8, "close_time": 1765069199999, "quote_volume": 166811.36293, "trades": 1056, "taker_buy_base": 195611.2, "taker_buy_quote": 81249.40814 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.416, "high": 0.4166, "low": 0.4148, "close": 0.4148, "volume": 381782.2, "close_time": 1765072799999, "quote_volume": 158748.19078, "trades": 640, "taker_buy_base": 240326.3, "taker_buy_quote": 99957.52296 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.4149, "high": 0.4188, "low": 0.4149, "close": 0.4183, "volume": 248705.2, "close_time": 1765076399999, "quote_volume": 103781.61598, "trades": 428, "taker_buy_base": 201628.9, "taker_buy_quote": 84144.12496 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4183, "high": 0.4198, "low": 0.4173, "close": 0.4194, "volume": 276051.4, "close_time": 1765079999999, "quote_volume": 115466.07698, "trades": 635, "taker_buy_base": 126913.5, "taker_buy_quote": 53082.17268 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4195, "high": 0.4202, "low": 0.4173, "close": 0.4175, "volume": 220554.9, "close_time": 1765083599999, "quote_volume": 92321.19214, "trades": 506, "taker_buy_base": 86982.9, "taker_buy_quote": 36390.90961 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4174, "high": 0.418, "low": 0.4148, "close": 0.416, "volume": 550689.5, "close_time": 1765087199999, "quote_volume": 229023.45953, "trades": 791, "taker_buy_base": 192258.3, "taker_buy_quote": 79883.37193 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.4159, "high": 0.4202, "low": 0.4157, "close": 0.4198, "volume": 672628.2, "close_time": 1765090799999, "quote_volume": 281618.29829, "trades": 915, "taker_buy_base": 454205.5, "taker_buy_quote": 190136.0137 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4197, "high": 0.4208, "low": 0.417, "close": 0.4174, "volume": 803852.5, "close_time": 1765094399999, "quote_volume": 336498.52451, "trades": 1403, "taker_buy_base": 477474.9, "taker_buy_quote": 199799.42424 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4175, "high": 0.4197, "low": 0.4161, "close": 0.4179, "volume": 413154.6, "close_time": 1765097999999, "quote_volume": 172600.60925, "trades": 776, "taker_buy_base": 192493.8, "taker_buy_quote": 80398.7426 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.418, "high": 0.4192, "low": 0.4147, "close": 0.4153, "volume": 570768.0, "close_time": 1765101599999, "quote_volume": 237692.67035, "trades": 978, "taker_buy_base": 233660.9, "taker_buy_quote": 97284.64973 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4153, "high": 0.4168, "low": 0.4147, "close": 0.4156, "volume": 273877.7, "close_time": 1765105199999, "quote_volume": 113912.97709, "trades": 682, "taker_buy_base": 139282.2, "taker_buy_quote": 57929.94557 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.4156, "high": 0.416, "low": 0.4144, "close": 0.4151, "volume": 338631.6, "close_time": 1765108799999, "quote_volume": 140666.40617, "trades": 555, "taker_buy_base": 133803.5, "taker_buy_quote": 55575.55784 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4151, "high": 0.4189, "low": 0.4147, "close": 0.4184, "volume": 391422.8, "close_time": 1765112399999, "quote_volume": 163053.65252, "trades": 836, "taker_buy_base": 215171.5, "taker_buy_quote": 89590.0719 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.4185, "high": 0.4195, "low": 0.4139, "close": 0.4164, "volume": 752821.9, "close_time": 1765115999999, "quote_volume": 313937.60846, "trades": 1647, "taker_buy_base": 410928.2, "taker_buy_quote": 171455.0795 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4163, "high": 0.4169, "low": 0.406, "close": 0.4077, "volume": 3750508.9, "close_time": 1765119599999, "quote_volume": 1535569.85826, "trades": 6563, "taker_buy_base": 1558288.7, "taker_buy_quote": 637723.23233 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4075, "high": 0.4204, "low": 0.407, "close": 0.4201, "volume": 2355175.3, "close_time": 1765123199999, "quote_volume": 973565.51373, "trades": 4430, "taker_buy_base": 1318921.4, "taker_buy_quote": 545369.37518 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.42, "high": 0.4256, "low": 0.4184, "close": 0.4256, "volume": 2053611.4, "close_time": 1765126799999, "quote_volume": 865156.09928, "trades": 3990, "taker_buy_base": 1022297.2, "taker_buy_quote": 430745.77802 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.4255, "high": 0.4319, "low": 0.4223, "close": 0.4304, "volume": 2511960.1, "close_time": 1765130399999, "quote_volume": 1073312.45314, "trades": 5024, "taker_buy_base": 1288621.1, "taker_buy_quote": 550475.88594 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4304, "high": 0.4351, "low": 0.4304, "close": 0.4324, "volume": 1623403.2, "close_time": 1765133999999, "quote_volume": 703117.02363, "trades": 2961, "taker_buy_base": 640969.0, "taker_buy_quote": 277643.85193 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4325, "high": 0.4336, "low": 0.43, "close": 0.4319, "volume": 786990.1, "close_time": 1765137599999, "quote_volume": 339377.91139, "trades": 1467, "taker_buy_base": 438190.7, "taker_buy_quote": 188985.07079 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.432, "high": 0.4331, "low": 0.431, "close": 0.4315, "volume": 360459.6, "close_time": 1765141199999, "quote_volume": 155670.45152, "trades": 790, "taker_buy_base": 196787.5, "taker_buy_quote": 85001.65319 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4313, "high": 0.4313, "low": 0.4189, "close": 0.4212, "volume": 2244130.0, "close_time": 1765144799999, "quote_volume": 951634.87369, "trades": 3454, "taker_buy_base": 957037.2, "taker_buy_quote": 405905.78249 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.421, "high": 0.421, "low": 0.4111, "close": 0.415, "volume": 2141984.2, "close_time": 1765148399999, "quote_volume": 889936.07812, "trades": 4404, "taker_buy_base": 964825.2, "taker_buy_quote": 400598.35996 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4149, "high": 0.4181, "low": 0.4134, "close": 0.4174, "volume": 546969.0, "close_time": 1765151999999, "quote_volume": 227692.01592, "trades": 1362, "taker_buy_base": 336346.7, "taker_buy_quote": 140085.10412 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4188, "low": 0.4145, "close": 0.4159, "volume": 842456.9, "close_time": 1765155599999, "quote_volume": 350716.25007, "trades": 1527, "taker_buy_base": 380463.1, "taker_buy_quote": 158413.18238 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4159, "high": 0.4272, "low": 0.4157, "close": 0.421, "volume": 1133664.0, "close_time": 1765159199999, "quote_volume": 478859.77962, "trades": 2303, "taker_buy_base": 563112.2, "taker_buy_quote": 238060.37195 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.421, "high": 0.4251, "low": 0.4205, "close": 0.4246, "volume": 437861.0, "close_time": 1765162799999, "quote_volume": 184772.68619, "trades": 912, "taker_buy_base": 248706.5, "taker_buy_quote": 104999.64488 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.4247, "high": 0.426, "low": 0.4223, "close": 0.4229, "volume": 280098.7, "close_time": 1765166399999, "quote_volume": 118729.30805, "trades": 785, "taker_buy_base": 110012.5, "taker_buy_quote": 46655.42631 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4233, "high": 0.4276, "low": 0.4227, "close": 0.4262, "volume": 336338.5, "close_time": 1765169999999, "quote_volume": 143185.87605, "trades": 875, "taker_buy_base": 138136.1, "taker_buy_quote": 58743.85577 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4261, "high": 0.4268, "low": 0.4238, "close": 0.4258, "volume": 395334.0, "close_time": 1765173599999, "quote_volume": 168140.11455, "trades": 809, "taker_buy_base": 116698.8, "taker_buy_quote": 49673.46507 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4259, "high": 0.4292, "low": 0.4249, "close": 0.4278, "volume": 644514.9, "close_time": 1765177199999, "quote_volume": 275410.50111, "trades": 1206, "taker_buy_base": 396485.3, "taker_buy_quote": 169427.50279 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.428, "high": 0.4302, "low": 0.4266, "close": 0.4291, "volume": 567687.6, "close_time": 1765180799999, "quote_volume": 243363.41627, "trades": 1076, "taker_buy_base": 244972.8, "taker_buy_quote": 105095.85948 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4293, "high": 0.4332, "low": 0.4285, "close": 0.4317, "volume": 775217.9, "close_time": 1765184399999, "quote_volume": 334136.15523, "trades": 1463, "taker_buy_base": 411955.2, "taker_buy_quote": 177612.39329 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4317, "high": 0.4393, "low": 0.4317, "close": 0.4346, "volume": 1958372.1, "close_time": 1765187999999, "quote_volume": 853072.06888, "trades": 3568, "taker_buy_base": 949151.9, "taker_buy_quote": 413666.99165 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4347, "high": 0.4357, "low": 0.433, "close": 0.434, "volume": 1242727.7, "close_time": 1765191599999, "quote_volume": 539914.82668, "trades": 1999, "taker_buy_base": 628855.2, "taker_buy_quote": 273224.44988 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.434, "high": 0.4344, "low": 0.4299, "close": 0.4317, "volume": 904351.6, "close_time": 1765195199999, "quote_volume": 390331.26895, "trades": 1410, "taker_buy_base": 456466.1, "taker_buy_quote": 196893.67587 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4316, "high": 0.4335, "low": 0.4301, "close": 0.4331, "volume": 957525.6, "close_time": 1765198799999, "quote_volume": 413040.65143, "trades": 1321, "taker_buy_base": 363818.8, "taker_buy_quote": 156926.29495 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.4332, "high": 0.4358, "low": 0.4325, "close": 0.4344, "volume": 1392624.2, "close_time": 1765202399999, "quote_volume": 604566.0482, "trades": 2365, "taker_buy_base": 689218.3, "taker_buy_quote": 299141.83522 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4345, "high": 0.44, "low": 0.4319, "close": 0.4352, "volume": 4066076.4, "close_time": 1765205999999, "quote_volume": 1771758.26433, "trades": 6328, "taker_buy_base": 2512454.7, "taker_buy_quote": 1094510.20665 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4352, "high": 0.4384, "low": 0.4301, "close": 0.4352, "volume": 2745484.4, "close_time": 1765209599999, "quote_volume": 1191746.47335, "trades": 5565, "taker_buy_base": 1479930.2, "taker_buy_quote": 642562.04763 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4352, "high": 0.4399, "low": 0.433, "close": 0.4357, "volume": 1617293.9, "close_time": 1765213199999, "quote_volume": 705946.18194, "trades": 3227, "taker_buy_base": 711429.5, "taker_buy_quote": 310427.22715 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.4357, "high": 0.4414, "low": 0.4344, "close": 0.4379, "volume": 2019864.6, "close_time": 1765216799999, "quote_volume": 883666.24477, "trades": 3714, "taker_buy_base": 1148460.6, "taker_buy_quote": 502307.85574 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4377, "high": 0.4384, "low": 0.4301, "close": 0.4323, "volume": 1205371.9, "close_time": 1765220399999, "quote_volume": 523864.02586, "trades": 2767, "taker_buy_base": 521212.1, "taker_buy_quote": 226626.12155 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.4323, "high": 0.4359, "low": 0.4316, "close": 0.4343, "volume": 790237.0, "close_time": 1765223999999, "quote_volume": 342793.10722, "trades": 1899, "taker_buy_base": 509027.0, "taker_buy_quote": 220946.20202 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4344, "high": 0.4375, "low": 0.4338, "close": 0.4355, "volume": 997775.7, "close_time": 1765227599999, "quote_volume": 434490.50973, "trades": 1948, "taker_buy_base": 558836.3, "taker_buy_quote": 243408.80271 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4355, "high": 0.4371, "low": 0.4338, "close": 0.4366, "volume": 795269.9, "close_time": 1765231199999, "quote_volume": 346486.27923, "trades": 1689, "taker_buy_base": 393380.4, "taker_buy_quote": 171450.5612 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4367, "high": 0.4372, "low": 0.4332, "close": 0.4337, "volume": 398157.1, "close_time": 1765234799999, "quote_volume": 173302.95246, "trades": 1085, "taker_buy_base": 187126.2, "taker_buy_quote": 81467.69525 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4337, "high": 0.4344, "low": 0.4297, "close": 0.4328, "volume": 705075.5, "close_time": 1765238399999, "quote_volume": 304189.91296, "trades": 1540, "taker_buy_base": 321021.2, "taker_buy_quote": 138611.4653 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4329, "high": 0.4348, "low": 0.4306, "close": 0.4322, "volume": 389746.5, "close_time": 1765241999999, "quote_volume": 168565.19246, "trades": 1051, "taker_buy_base": 140119.4, "taker_buy_quote": 60605.26806 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4322, "high": 0.4322, "low": 0.4277, "close": 0.4284, "volume": 446609.8, "close_time": 1765245599999, "quote_volume": 191690.3864, "trades": 1185, "taker_buy_base": 191733.6, "taker_buy_quote": 82266.24757 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4284, "high": 0.4315, "low": 0.4282, "close": 0.4296, "volume": 323842.5, "close_time": 1765249199999, "quote_volume": 139316.65263, "trades": 837, "taker_buy_base": 182638.7, "taker_buy_quote": 78567.63201 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.4298, "high": 0.4327, "low": 0.4269, "close": 0.432, "volume": 885677.8, "close_time": 1765252799999, "quote_volume": 380899.71104, "trades": 1823, "taker_buy_base": 490073.4, "taker_buy_quote": 210788.25225 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4321, "high": 0.4327, "low": 0.4256, "close": 0.4262, "volume": 643600.7, "close_time": 1765256399999, "quote_volume": 275976.77659, "trades": 1433, "taker_buy_base": 276649.6, "taker_buy_quote": 118538.1755 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.4261, "high": 0.4295, "low": 0.4242, "close": 0.4269, "volume": 2064014.3, "close_time": 1765259999999, "quote_volume": 882874.371, "trades": 2928, "taker_buy_base": 565536.4, "taker_buy_quote": 241541.85841 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.427, "high": 0.4294, "low": 0.425, "close": 0.4264, "volume": 651358.2, "close_time": 1765263599999, "quote_volume": 278113.48127, "trades": 1490, "taker_buy_base": 360401.3, "taker_buy_quote": 153878.32512 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4265, "high": 0.4289, "low": 0.4254, "close": 0.4277, "volume": 531583.2, "close_time": 1765267199999, "quote_volume": 227187.40396, "trades": 1168, "taker_buy_base": 232046.4, "taker_buy_quote": 99181.14617 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4277, "high": 0.429, "low": 0.4258, "close": 0.4267, "volume": 521618.9, "close_time": 1765270799999, "quote_volume": 222859.12513, "trades": 1139, "taker_buy_base": 229539.8, "taker_buy_quote": 98093.24564 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4267, "high": 0.4268, "low": 0.424, "close": 0.4252, "volume": 450266.8, "close_time": 1765274399999, "quote_volume": 191648.20504, "trades": 939, "taker_buy_base": 244181.6, "taker_buy_quote": 103920.52056 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4253, "high": 0.4285, "low": 0.4247, "close": 0.4282, "volume": 1271540.4, "close_time": 1765277999999, "quote_volume": 543126.55279, "trades": 2029, "taker_buy_base": 684630.1, "taker_buy_quote": 292590.59451 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.4282, "high": 0.444, "low": 0.4278, "close": 0.438, "volume": 2042420.0, "close_time": 1765281599999, "quote_volume": 888357.71619, "trades": 4224, "taker_buy_base": 1178200.5, "taker_buy_quote": 512242.9406 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4379, "high": 0.4481, "low": 0.4369, "close": 0.4478, "volume": 3413356.2, "close_time": 1765285199999, "quote_volume": 1514136.93874, "trades": 6484, "taker_buy_base": 1814181.8, "taker_buy_quote": 804802.89764 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4478, "high": 0.4554, "low": 0.4469, "close": 0.4504, "volume": 3993790.9, "close_time": 1765288799999, "quote_volume": 1801772.17987, "trades": 7096, "taker_buy_base": 2087229.3, "taker_buy_quote": 941778.44048 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4506, "high": 0.4536, "low": 0.4484, "close": 0.4516, "volume": 2101082.1, "close_time": 1765292399999, "quote_volume": 948260.29562, "trades": 4728, "taker_buy_base": 888650.9, "taker_buy_quote": 401198.59041 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.4517, "high": 0.4698, "low": 0.4512, "close": 0.4672, "volume": 5709333.2, "close_time": 1765295999999, "quote_volume": 2635223.78505, "trades": 11916, "taker_buy_base": 2956801.7, "taker_buy_quote": 1363712.23683 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4673, "high": 0.4794, "low": 0.4673, "close": 0.4754, "volume": 5923391.6, "close_time": 1765299599999, "quote_volume": 2812800.88246, "trades": 11196, "taker_buy_base": 2628254.0, "taker_buy_quote": 1248900.04629 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.4755, "high": 0.4805, "low": 0.4752, "close": 0.4784, "volume": 3157139.8, "close_time": 1765303199999, "quote_volume": 1510076.96416, "trades": 6405, "taker_buy_base": 1656210.8, "taker_buy_quote": 792325.42741 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4785, "high": 0.4843, "low": 0.4775, "close": 0.4798, "volume": 2571884.9, "close_time": 1765306799999, "quote_volume": 1235756.98684, "trades": 4662, "taker_buy_base": 1249784.5, "taker_buy_quote": 600777.39867 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4797, "high": 0.4797, "low": 0.4755, "close": 0.4766, "volume": 2325402.8, "close_time": 1765310399999, "quote_volume": 1109865.59202, "trades": 3756, "taker_buy_base": 1044659.9, "taker_buy_quote": 498698.29836 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4768, "high": 0.4816, "low": 0.4705, "close": 0.4736, "volume": 2901860.7, "close_time": 1765313999999, "quote_volume": 1379371.57467, "trades": 5997, "taker_buy_base": 1356340.5, "taker_buy_quote": 645328.03543 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4738, "high": 0.4783, "low": 0.4646, "close": 0.4703, "volume": 2596604.5, "close_time": 1765317599999, "quote_volume": 1225862.95819, "trades": 5653, "taker_buy_base": 1167838.0, "taker_buy_quote": 551870.03212 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4704, "high": 0.4752, "low": 0.4688, "close": 0.47, "volume": 1336750.9, "close_time": 1765321199999, "quote_volume": 630483.22099, "trades": 2804, "taker_buy_base": 613011.9, "taker_buy_quote": 289145.98402 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4699, "high": 0.4709, "low": 0.4678, "close": 0.4698, "volume": 794314.5, "close_time": 1765324799999, "quote_volume": 372829.2274, "trades": 1723, "taker_buy_base": 476621.0, "taker_buy_quote": 223697.57747 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4699, "high": 0.4721, "low": 0.4642, "close": 0.4643, "volume": 1061143.3, "close_time": 1765328399999, "quote_volume": 495888.49681, "trades": 2353, "taker_buy_base": 509808.6, "taker_buy_quote": 238381.5758 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4643, "high": 0.4665, "low": 0.463, "close": 0.4648, "volume": 656783.6, "close_time": 1765331999999, "quote_volume": 305099.50163, "trades": 1660, "taker_buy_base": 402474.6, "taker_buy_quote": 186939.65087 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4647, "high": 0.4657, "low": 0.4621, "close": 0.4633, "volume": 375655.6, "close_time": 1765335599999, "quote_volume": 174264.60566, "trades": 1288, "taker_buy_base": 187663.6, "taker_buy_quote": 87097.22945 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4632, "high": 0.4652, "low": 0.4621, "close": 0.4628, "volume": 311457.3, "close_time": 1765339199999, "quote_volume": 144376.1215, "trades": 1079, "taker_buy_base": 162803.8, "taker_buy_quote": 75475.24473 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4627, "high": 0.4657, "low": 0.4616, "close": 0.4649, "volume": 663427.1, "close_time": 1765342799999, "quote_volume": 307799.49518, "trades": 1573, "taker_buy_base": 417598.6, "taker_buy_quote": 193765.12552 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4646, "high": 0.4659, "low": 0.463, "close": 0.4642, "volume": 622511.6, "close_time": 1765346399999, "quote_volume": 289220.74024, "trades": 1264, "taker_buy_base": 394396.9, "taker_buy_quote": 183262.1697 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4641, "high": 0.4651, "low": 0.4624, "close": 0.4635, "volume": 648662.2, "close_time": 1765349999999, "quote_volume": 300851.77073, "trades": 1233, "taker_buy_base": 433204.5, "taker_buy_quote": 200996.22274 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4633, "high": 0.4633, "low": 0.4585, "close": 0.4615, "volume": 1472172.6, "close_time": 1765353599999, "quote_volume": 678684.50991, "trades": 2740, "taker_buy_base": 773209.2, "taker_buy_quote": 356396.71235 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4615, "high": 0.4632, "low": 0.4597, "close": 0.4624, "volume": 1270916.9, "close_time": 1765357199999, "quote_volume": 586750.03707, "trades": 2737, "taker_buy_base": 811093.1, "taker_buy_quote": 374551.75717 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4623, "high": 0.4752, "low": 0.4613, "close": 0.4737, "volume": 2309913.0, "close_time": 1765360799999, "quote_volume": 1083256.56981, "trades": 4725, "taker_buy_base": 1163205.6, "taker_buy_quote": 544602.95352 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4736, "high": 0.4763, "low": 0.462, "close": 0.4636, "volume": 3735728.6, "close_time": 1765364399999, "quote_volume": 1745701.89932, "trades": 7475, "taker_buy_base": 1709360.9, "taker_buy_quote": 798292.72116 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4635, "high": 0.4662, "low": 0.4611, "close": 0.4658, "volume": 2060054.2, "close_time": 1765367999999, "quote_volume": 954617.05899, "trades": 3036, "taker_buy_base": 975440.1, "taker_buy_quote": 452178.16424 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4658, "high": 0.4666, "low": 0.4619, "close": 0.4638, "volume": 746314.8, "close_time": 1765371599999, "quote_volume": 346446.86473, "trades": 1721, "taker_buy_base": 347362.4, "taker_buy_quote": 161340.64394 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4637, "high": 0.4664, "low": 0.4632, "close": 0.464, "volume": 894719.5, "close_time": 1765375199999, "quote_volume": 415734.58893, "trades": 1838, "taker_buy_base": 435886.3, "taker_buy_quote": 202570.28025 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4639, "high": 0.4641, "low": 0.4614, "close": 0.4634, "volume": 957500.7, "close_time": 1765378799999, "quote_volume": 442962.4802, "trades": 2091, "taker_buy_base": 481457.5, "taker_buy_quote": 222780.62823 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4633, "high": 0.4662, "low": 0.4611, "close": 0.4621, "volume": 997329.9, "close_time": 1765382399999, "quote_volume": 462227.67881, "trades": 2100, "taker_buy_base": 464234.4, "taker_buy_quote": 215201.09109 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4621, "high": 0.4653, "low": 0.4603, "close": 0.4626, "volume": 880070.1, "close_time": 1765385999999, "quote_volume": 407612.10871, "trades": 2148, "taker_buy_base": 479646.3, "taker_buy_quote": 222168.26161 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4625, "high": 0.4658, "low": 0.462, "close": 0.4627, "volume": 706601.6, "close_time": 1765389599999, "quote_volume": 327616.68313, "trades": 1636, "taker_buy_base": 322741.8, "taker_buy_quote": 149644.5011 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4626, "high": 0.4691, "low": 0.4614, "close": 0.4642, "volume": 1453807.9, "close_time": 1765393199999, "quote_volume": 675967.12443, "trades": 3363, "taker_buy_base": 746159.2, "taker_buy_quote": 347198.76478 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4642, "high": 0.4711, "low": 0.4572, "close": 0.465, "volume": 4865326.1, "close_time": 1765396799999, "quote_volume": 2256257.09706, "trades": 11134, "taker_buy_base": 2364135.7, "taker_buy_quote": 1097200.9856 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.465, "high": 0.4748, "low": 0.4599, "close": 0.4617, "volume": 4458193.8, "close_time": 1765400399999, "quote_volume": 2083355.85262, "trades": 9089, "taker_buy_base": 1935708.8, "taker_buy_quote": 904877.7035 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4617, "high": 0.4639, "low": 0.4562, "close": 0.457, "volume": 2263948.8, "close_time": 1765403999999, "quote_volume": 1041646.15413, "trades": 3969, "taker_buy_base": 1194631.2, "taker_buy_quote": 550139.76996 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4569, "high": 0.4594, "low": 0.4527, "close": 0.4573, "volume": 1811075.8, "close_time": 1765407599999, "quote_volume": 825437.48412, "trades": 4381, "taker_buy_base": 768458.2, "taker_buy_quote": 350576.16865 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4572, "high": 0.4583, "low": 0.4525, "close": 0.4537, "volume": 879876.2, "close_time": 1765411199999, "quote_volume": 399843.78093, "trades": 1958, "taker_buy_base": 411597.2, "taker_buy_quote": 187105.23367 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4537, "high": 0.4552, "low": 0.444, "close": 0.4451, "volume": 2060637.8, "close_time": 1765414799999, "quote_volume": 923779.88705, "trades": 4197, "taker_buy_base": 765514.7, "taker_buy_quote": 342856.08385 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.445, "high": 0.445, "low": 0.4386, "close": 0.4387, "volume": 1718594.0, "close_time": 1765418399999, "quote_volume": 759000.75764, "trades": 3365, "taker_buy_base": 927494.4, "taker_buy_quote": 409633.6562 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.4387, "high": 0.4395, "low": 0.4352, "close": 0.4372, "volume": 1610744.5, "close_time": 1765421999999, "quote_volume": 704889.0407, "trades": 3268, "taker_buy_base": 761414.1, "taker_buy_quote": 333175.08762 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.4372, "high": 0.4372, "low": 0.4292, "close": 0.43, "volume": 3213131.7, "close_time": 1765425599999, "quote_volume": 1387723.67788, "trades": 4147, "taker_buy_base": 1590264.1, "taker_buy_quote": 686583.23025 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4299, "high": 0.4346, "low": 0.4272, "close": 0.4326, "volume": 2192428.1, "close_time": 1765429199999, "quote_volume": 943474.10747, "trades": 3292, "taker_buy_base": 1173642.1, "taker_buy_quote": 505145.41903 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4325, "high": 0.4325, "low": 0.43, "close": 0.4313, "volume": 672119.4, "close_time": 1765432799999, "quote_volume": 289755.25175, "trades": 1848, "taker_buy_base": 300906.6, "taker_buy_quote": 129721.49809 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4312, "high": 0.4326, "low": 0.4271, "close": 0.429, "volume": 1873342.9, "close_time": 1765436399999, "quote_volume": 804972.70918, "trades": 2901, "taker_buy_base": 979213.4, "taker_buy_quote": 420691.19015 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4289, "high": 0.4296, "low": 0.4252, "close": 0.4269, "volume": 1252720.3, "close_time": 1765439999999, "quote_volume": 534607.2776, "trades": 2210, "taker_buy_base": 563427.7, "taker_buy_quote": 240519.51337 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4217, "close": 0.4231, "volume": 1742342.7, "close_time": 1765443599999, "quote_volume": 738577.16119, "trades": 3213, "taker_buy_base": 809916.1, "taker_buy_quote": 343377.6978 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4231, "high": 0.4264, "low": 0.422, "close": 0.4246, "volume": 1407886.4, "close_time": 1765447199999, "quote_volume": 597070.2634, "trades": 3017, "taker_buy_base": 588258.7, "taker_buy_quote": 249514.843 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4247, "high": 0.425, "low": 0.422, "close": 0.4238, "volume": 856988.1, "close_time": 1765450799999, "quote_volume": 363218.69574, "trades": 1745, "taker_buy_base": 428591.1, "taker_buy_quote": 181694.98521 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4238, "high": 0.4248, "low": 0.4196, "close": 0.4207, "volume": 1324735.0, "close_time": 1765454399999, "quote_volume": 559742.8921, "trades": 3186, "taker_buy_base": 540112.6, "taker_buy_quote": 228396.52649 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4206, "high": 0.4206, "low": 0.4145, "close": 0.4169, "volume": 3549863.1, "close_time": 1765457999999, "quote_volume": 1479365.15064, "trades": 8172, "taker_buy_base": 1654978.8, "taker_buy_quote": 690015.49352 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.417, "high": 0.4175, "low": 0.4145, "close": 0.4158, "volume": 1580548.1, "close_time": 1765461599999, "quote_volume": 657391.92539, "trades": 3069, "taker_buy_base": 774321.5, "taker_buy_quote": 322104.95163 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4158, "high": 0.4181, "low": 0.412, "close": 0.4132, "volume": 2557340.6, "close_time": 1765465199999, "quote_volume": 1061556.76555, "trades": 4930, "taker_buy_base": 1329223.2, "taker_buy_quote": 552044.97754 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.4132, "high": 0.4217, "low": 0.4124, "close": 0.4177, "volume": 3546766.2, "close_time": 1765468799999, "quote_volume": 1480971.15522, "trades": 5769, "taker_buy_base": 1560903.6, "taker_buy_quote": 651515.63852 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4176, "high": 0.4184, "low": 0.4115, "close": 0.4129, "volume": 2885298.9, "close_time": 1765472399999, "quote_volume": 1192926.22721, "trades": 3702, "taker_buy_base": 1675360.0, "taker_buy_quote": 692488.03145 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.413, "high": 0.4145, "low": 0.4107, "close": 0.4108, "volume": 1116831.5, "close_time": 1765475999999, "quote_volume": 460979.67733, "trades": 2078, "taker_buy_base": 517896.2, "taker_buy_quote": 213933.89802 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.411, "high": 0.4182, "low": 0.4094, "close": 0.4144, "volume": 2175389.4, "close_time": 1765479599999, "quote_volume": 900345.50408, "trades": 3830, "taker_buy_base": 1072212.9, "taker_buy_quote": 444467.89777 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4146, "high": 0.4223, "low": 0.4131, "close": 0.4176, "volume": 2086320.2, "close_time": 1765483199999, "quote_volume": 873088.77383, "trades": 4148, "taker_buy_base": 1121175.5, "taker_buy_quote": 468871.89025 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4176, "high": 0.4233, "low": 0.4173, "close": 0.4226, "volume": 2082379.8, "close_time": 1765486799999, "quote_volume": 874741.60254, "trades": 3669, "taker_buy_base": 1172666.1, "taker_buy_quote": 492696.79439 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4227, "high": 0.4281, "low": 0.4217, "close": 0.4259, "volume": 3563888.2, "close_time": 1765490399999, "quote_volume": 1514988.22873, "trades": 6292, "taker_buy_base": 1668164.7, "taker_buy_quote": 709346.91793 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4259, "high": 0.4274, "low": 0.4208, "close": 0.4233, "volume": 2823717.8, "close_time": 1765493999999, "quote_volume": 1197262.59991, "trades": 3779, "taker_buy_base": 1308141.1, "taker_buy_quote": 554684.09474 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.4232, "high": 0.4264, "low": 0.4213, "close": 0.4254, "volume": 867136.0, "close_time": 1765497599999, "quote_volume": 367518.5751, "trades": 1702, "taker_buy_base": 387088.0, "taker_buy_quote": 164171.17017 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4273, "low": 0.4171, "close": 0.4184, "volume": 1862668.3, "close_time": 1765501199999, "quote_volume": 786491.45066, "trades": 2986, "taker_buy_base": 505461.2, "taker_buy_quote": 214209.47646 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4184, "high": 0.4244, "low": 0.4183, "close": 0.4213, "volume": 762125.4, "close_time": 1765504799999, "quote_volume": 320795.0797, "trades": 1954, "taker_buy_base": 426000.3, "taker_buy_quote": 179271.69255 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4215, "high": 0.4252, "low": 0.4204, "close": 0.4237, "volume": 584310.9, "close_time": 1765508399999, "quote_volume": 247439.24216, "trades": 1536, "taker_buy_base": 295953.7, "taker_buy_quote": 125334.36756 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4238, "high": 0.4244, "low": 0.4207, "close": 0.4228, "volume": 595330.7, "close_time": 1765511999999, "quote_volume": 251446.37519, "trades": 1602, "taker_buy_base": 299196.6, "taker_buy_quote": 126393.53365 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4226, "high": 0.4232, "low": 0.42, "close": 0.421, "volume": 869080.5, "close_time": 1765515599999, "quote_volume": 366001.20776, "trades": 1666, "taker_buy_base": 369820.6, "taker_buy_quote": 155716.64934 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4212, "high": 0.4253, "low": 0.4196, "close": 0.4251, "volume": 543683.9, "close_time": 1765519199999, "quote_volume": 229298.11193, "trades": 1272, "taker_buy_base": 267297.4, "taker_buy_quote": 112760.65658 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4253, "high": 0.4303, "low": 0.4246, "close": 0.4254, "volume": 1524033.6, "close_time": 1765522799999, "quote_volume": 651813.15236, "trades": 2966, "taker_buy_base": 863786.5, "taker_buy_quote": 369660.55335 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4254, "high": 0.4284, "low": 0.4246, "close": 0.4264, "volume": 944209.5, "close_time": 1765526399999, "quote_volume": 402752.25732, "trades": 1457, "taker_buy_base": 373089.6, "taker_buy_quote": 159196.5592 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4264, "high": 0.4269, "low": 0.4231, "close": 0.4239, "volume": 655411.5, "close_time": 1765529999999, "quote_volume": 278499.27422, "trades": 1342, "taker_buy_base": 411442.8, "taker_buy_quote": 174796.8782 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4239, "high": 0.4268, "low": 0.421, "close": 0.4265, "volume": 1284519.0, "close_time": 1765533599999, "quote_volume": 543306.88478, "trades": 1912, "taker_buy_base": 444441.5, "taker_buy_quote": 187989.69046 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4264, "high": 0.4275, "low": 0.426, "close": 0.4267, "volume": 860205.3, "close_time": 1765537199999, "quote_volume": 367167.68502, "trades": 1569, "taker_buy_base": 409278.5, "taker_buy_quote": 174688.41758 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4267, "high": 0.4268, "low": 0.4241, "close": 0.4246, "volume": 1028485.5, "close_time": 1765540799999, "quote_volume": 437618.85222, "trades": 1795, "taker_buy_base": 481150.7, "taker_buy_quote": 204703.29239 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4245, "high": 0.4273, "low": 0.4236, "close": 0.4269, "volume": 815567.8, "close_time": 1765544399999, "quote_volume": 346729.70128, "trades": 1615, "taker_buy_base": 388715.3, "taker_buy_quote": 165283.79194 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4248, "close": 0.4255, "volume": 667390.6, "close_time": 1765547999999, "quote_volume": 283962.52994, "trades": 1238, "taker_buy_base": 247167.7, "taker_buy_quote": 105157.28284 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4254, "high": 0.427, "low": 0.4217, "close": 0.4246, "volume": 1461672.7, "close_time": 1765551599999, "quote_volume": 620442.75375, "trades": 2883, "taker_buy_base": 562451.7, "taker_buy_quote": 238920.60956 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.4245, "high": 0.4245, "low": 0.4064, "close": 0.4086, "volume": 5559976.9, "close_time": 1765555199999, "quote_volume": 2306660.43416, "trades": 10080, "taker_buy_base": 2182742.3, "taker_buy_quote": 906722.1239 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4083, "high": 0.4111, "low": 0.4038, "close": 0.4049, "volume": 3048667.2, "close_time": 1765558799999, "quote_volume": 1241107.28056, "trades": 6333, "taker_buy_base": 1542903.2, "taker_buy_quote": 628270.63396 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.4051, "high": 0.4099, "low": 0.4048, "close": 0.4083, "volume": 1681552.0, "close_time": 1765562399999, "quote_volume": 685270.3502, "trades": 3238, "taker_buy_base": 894695.8, "taker_buy_quote": 364425.99867 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.4086, "high": 0.4161, "low": 0.408, "close": 0.4127, "volume": 2511136.5, "close_time": 1765565999999, "quote_volume": 1037492.85979, "trades": 4451, "taker_buy_base": 1294075.2, "taker_buy_quote": 534604.58445 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4127, "high": 0.4128, "low": 0.4084, "close": 0.4096, "volume": 1609542.5, "close_time": 1765569599999, "quote_volume": 659793.79461, "trades": 2696, "taker_buy_base": 566265.2, "taker_buy_quote": 232297.50377 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4096, "high": 0.4114, "low": 0.409, "close": 0.4102, "volume": 759590.7, "close_time": 1765573199999, "quote_volume": 311434.58365, "trades": 1434, "taker_buy_base": 333034.0, "taker_buy_quote": 136530.77264 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.4102, "high": 0.4115, "low": 0.4091, "close": 0.4099, "volume": 505465.5, "close_time": 1765576799999, "quote_volume": 207487.55826, "trades": 975, "taker_buy_base": 281533.9, "taker_buy_quote": 115572.72136 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.41, "high": 0.4115, "low": 0.4096, "close": 0.4107, "volume": 350751.1, "close_time": 1765580399999, "quote_volume": 144011.62439, "trades": 757, "taker_buy_base": 196407.7, "taker_buy_quote": 80645.25417 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.4108, "high": 0.4111, "low": 0.4079, "close": 0.4092, "volume": 601031.9, "close_time": 1765583999999, "quote_volume": 245978.56168, "trades": 1280, "taker_buy_base": 176403.6, "taker_buy_quote": 72212.77544 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4092, "high": 0.411, "low": 0.4091, "close": 0.4102, "volume": 808941.1, "close_time": 1765587599999, "quote_volume": 331764.94186, "trades": 1402, "taker_buy_base": 317109.4, "taker_buy_quote": 130081.98249 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4103, "high": 0.4113, "low": 0.4095, "close": 0.41, "volume": 390350.2, "close_time": 1765591199999, "quote_volume": 160174.67182, "trades": 744, "taker_buy_base": 112438.4, "taker_buy_quote": 46155.34001 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4101, "high": 0.4119, "low": 0.4101, "close": 0.4103, "volume": 319551.6, "close_time": 1765594799999, "quote_volume": 131390.65331, "trades": 674, "taker_buy_base": 156908.5, "taker_buy_quote": 64530.49643 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.4102, "high": 0.411, "low": 0.4091, "close": 0.4092, "volume": 180641.3, "close_time": 1765598399999, "quote_volume": 74069.51773, "trades": 465, "taker_buy_base": 109397.2, "taker_buy_quote": 44843.79229 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4092, "high": 0.4113, "low": 0.4089, "close": 0.4108, "volume": 289010.4, "close_time": 1765601999999, "quote_volume": 118596.76761, "trades": 534, "taker_buy_base": 197091.2, "taker_buy_quote": 80862.80708 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.4107, "high": 0.4121, "low": 0.4097, "close": 0.4102, "volume": 469466.9, "close_time": 1765605599999, "quote_volume": 192699.92893, "trades": 1263, "taker_buy_base": 190512.9, "taker_buy_quote": 78182.60242 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.4101, "high": 0.411, "low": 0.4082, "close": 0.4101, "volume": 979905.3, "close_time": 1765609199999, "quote_volume": 401616.60693, "trades": 2013, "taker_buy_base": 467456.7, "taker_buy_quote": 191564.83188 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4102, "high": 0.411, "low": 0.4097, "close": 0.4105, "volume": 317504.8, "close_time": 1765612799999, "quote_volume": 130297.09852, "trades": 697, "taker_buy_base": 183123.6, "taker_buy_quote": 75155.3745 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4105, "high": 0.4143, "low": 0.41, "close": 0.4122, "volume": 967144.0, "close_time": 1765616399999, "quote_volume": 398494.11803, "trades": 1471, "taker_buy_base": 527143.7, "taker_buy_quote": 217265.36127 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4122, "high": 0.4125, "low": 0.4112, "close": 0.4118, "volume": 379647.7, "close_time": 1765619999999, "quote_volume": 156377.47011, "trades": 1015, "taker_buy_base": 203473.1, "taker_buy_quote": 83822.07212 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4118, "high": 0.4159, "low": 0.4114, "close": 0.4151, "volume": 1484761.7, "close_time": 1765623599999, "quote_volume": 615220.17089, "trades": 1720, "taker_buy_base": 450309.5, "taker_buy_quote": 186527.48292 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4151, "high": 0.4155, "low": 0.4116, "close": 0.4123, "volume": 919889.4, "close_time": 1765627199999, "quote_volume": 380316.34818, "trades": 1449, "taker_buy_base": 459393.6, "taker_buy_quote": 189986.50566 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4123, "high": 0.4137, "low": 0.4113, "close": 0.4123, "volume": 309238.9, "close_time": 1765630799999, "quote_volume": 127588.62932, "trades": 601, "taker_buy_base": 153475.0, "taker_buy_quote": 63330.42295 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4124, "high": 0.4134, "low": 0.4109, "close": 0.4133, "volume": 479248.3, "close_time": 1765634399999, "quote_volume": 197545.60672, "trades": 915, "taker_buy_base": 228901.1, "taker_buy_quote": 94353.29442 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4132, "high": 0.4138, "low": 0.4106, "close": 0.412, "volume": 580051.2, "close_time": 1765637999999, "quote_volume": 239183.77216, "trades": 995, "taker_buy_base": 309253.3, "taker_buy_quote": 127526.98185 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.412, "high": 0.4147, "low": 0.412, "close": 0.4132, "volume": 739609.2, "close_time": 1765641599999, "quote_volume": 305833.54364, "trades": 1434, "taker_buy_base": 428434.4, "taker_buy_quote": 177160.59758 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4132, "high": 0.4145, "low": 0.4119, "close": 0.4121, "volume": 432666.1, "close_time": 1765645199999, "quote_volume": 178610.26111, "trades": 709, "taker_buy_base": 229849.3, "taker_buy_quote": 94880.01822 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4121, "high": 0.4121, "low": 0.409, "close": 0.4109, "volume": 1155757.3, "close_time": 1765648799999, "quote_volume": 474063.35502, "trades": 1376, "taker_buy_base": 577169.4, "taker_buy_quote": 236786.4925 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.411, "high": 0.4119, "low": 0.41, "close": 0.4102, "volume": 281348.9, "close_time": 1765652399999, "quote_volume": 115673.58422, "trades": 507, "taker_buy_base": 132093.6, "taker_buy_quote": 54320.97385 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.4101, "high": 0.4115, "low": 0.4096, "close": 0.4104, "volume": 537164.4, "close_time": 1765655999999, "quote_volume": 220609.08933, "trades": 792, "taker_buy_base": 165931.6, "taker_buy_quote": 68123.16975 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4105, "high": 0.4116, "low": 0.4101, "close": 0.4105, "volume": 225657.7, "close_time": 1765659599999, "quote_volume": 92681.51603, "trades": 440, "taker_buy_base": 134229.3, "taker_buy_quote": 55127.06066 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4104, "high": 0.4107, "low": 0.4062, "close": 0.4097, "volume": 1082903.5, "close_time": 1765663199999, "quote_volume": 441938.04838, "trades": 1448, "taker_buy_base": 504355.2, "taker_buy_quote": 205900.51296 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.4096, "high": 0.411, "low": 0.4081, "close": 0.4092, "volume": 568584.3, "close_time": 1765666799999, "quote_volume": 233065.7962, "trades": 953, "taker_buy_base": 327552.8, "taker_buy_quote": 134275.77881 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4089, "high": 0.4112, "low": 0.4083, "close": 0.4108, "volume": 256308.8, "close_time": 1765670399999, "quote_volume": 105142.33985, "trades": 432, "taker_buy_base": 152811.9, "taker_buy_quote": 62695.76517 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4108, "high": 0.4118, "low": 0.4092, "close": 0.4099, "volume": 358627.1, "close_time": 1765673999999, "quote_volume": 147216.74106, "trades": 697, "taker_buy_base": 207839.7, "taker_buy_quote": 85324.76675 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.4099, "high": 0.4106, "low": 0.4093, "close": 0.4098, "volume": 217662.9, "close_time": 1765677599999, "quote_volume": 89219.0052, "trades": 316, "taker_buy_base": 113716.7, "taker_buy_quote": 46625.95609 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4097, "high": 0.4112, "low": 0.4097, "close": 0.4105, "volume": 292671.1, "close_time": 1765681199999, "quote_volume": 120171.97854, "trades": 444, "taker_buy_base": 103132.7, "taker_buy_quote": 42345.03126 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4105, "high": 0.4109, "low": 0.4089, "close": 0.4098, "volume": 264340.5, "close_time": 1765684799999, "quote_volume": 108349.11798, "trades": 440, "taker_buy_base": 103335.6, "taker_buy_quote": 42346.29441 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4098, "high": 0.4102, "low": 0.4077, "close": 0.4079, "volume": 497309.4, "close_time": 1765688399999, "quote_volume": 203305.66393, "trades": 861, "taker_buy_base": 219261.7, "taker_buy_quote": 89668.21265 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4077, "high": 0.4081, "low": 0.4066, "close": 0.4078, "volume": 430901.9, "close_time": 1765691999999, "quote_volume": 175563.03693, "trades": 619, "taker_buy_base": 238404.9, "taker_buy_quote": 97136.33019 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4079, "high": 0.4087, "low": 0.4063, "close": 0.4075, "volume": 215447.3, "close_time": 1765695599999, "quote_volume": 87810.50819, "trades": 457, "taker_buy_base": 111713.1, "taker_buy_quote": 45511.90474 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4076, "high": 0.409, "low": 0.4072, "close": 0.4079, "volume": 278994.0, "close_time": 1765699199999, "quote_volume": 113895.937, "trades": 471, "taker_buy_base": 115933.3, "taker_buy_quote": 47320.71277 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4079, "high": 0.4097, "low": 0.407, "close": 0.4071, "volume": 537368.3, "close_time": 1765702799999, "quote_volume": 219617.99012, "trades": 760, "taker_buy_base": 316663.4, "taker_buy_quote": 129404.04875 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4071, "high": 0.4077, "low": 0.4051, "close": 0.4072, "volume": 693528.0, "close_time": 1765706399999, "quote_volume": 281750.65696, "trades": 873, "taker_buy_base": 362379.4, "taker_buy_quote": 147296.74797 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4073, "high": 0.408, "low": 0.4046, "close": 0.407, "volume": 1050441.5, "close_time": 1765709999999, "quote_volume": 426949.57083, "trades": 1460, "taker_buy_base": 476481.1, "taker_buy_quote": 193689.3214 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.4069, "high": 0.4069, "low": 0.3976, "close": 0.4035, "volume": 3707071.6, "close_time": 1765713599999, "quote_volume": 1490331.30081, "trades": 4446, "taker_buy_base": 1536266.0, "taker_buy_quote": 617142.44528 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.403, "high": 0.4051, "low": 0.4014, "close": 0.4037, "volume": 1031520.7, "close_time": 1765717199999, "quote_volume": 416034.84505, "trades": 1526, "taker_buy_base": 472895.0, "taker_buy_quote": 190700.20334 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4036, "high": 0.4039, "low": 0.3999, "close": 0.4024, "volume": 1309754.3, "close_time": 1765720799999, "quote_volume": 525840.28759, "trades": 1839, "taker_buy_base": 617945.1, "taker_buy_quote": 248072.9577 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4026, "high": 0.4034, "low": 0.3971, "close": 0.3996, "volume": 2221723.7, "close_time": 1765724399999, "quote_volume": 887352.72053, "trades": 2626, "taker_buy_base": 955330.6, "taker_buy_quote": 381944.40486 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3995, "high": 0.4004, "low": 0.3985, "close": 0.3995, "volume": 1082677.8, "close_time": 1765727999999, "quote_volume": 432424.63053, "trades": 1608, "taker_buy_base": 428154.8, "taker_buy_quote": 171047.06714 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3994, "high": 0.4027, "low": 0.3985, "close": 0.3998, "volume": 1064100.7, "close_time": 1765731599999, "quote_volume": 425652.41538, "trades": 1790, "taker_buy_base": 607561.5, "taker_buy_quote": 243058.43235 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.4, "high": 0.4006, "low": 0.3957, "close": 0.3972, "volume": 1812531.4, "close_time": 1765735199999, "quote_volume": 719916.83517, "trades": 2329, "taker_buy_base": 1057509.1, "taker_buy_quote": 420008.55139 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.397, "high": 0.4002, "low": 0.3968, "close": 0.4002, "volume": 609621.6, "close_time": 1765738799999, "quote_volume": 242965.3593, "trades": 1151, "taker_buy_base": 319799.0, "taker_buy_quote": 127497.53603 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.4001, "high": 0.4002, "low": 0.3966, "close": 0.3987, "volume": 980884.0, "close_time": 1765742399999, "quote_volume": 390801.4855, "trades": 1518, "taker_buy_base": 557235.5, "taker_buy_quote": 222016.66149 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3987, "high": 0.4006, "low": 0.397, "close": 0.3978, "volume": 2210935.3, "close_time": 1765745999999, "quote_volume": 881970.08057, "trades": 2502, "taker_buy_base": 1033026.0, "taker_buy_quote": 412226.27965 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3977, "high": 0.3982, "low": 0.3947, "close": 0.3956, "volume": 1013901.7, "close_time": 1765749599999, "quote_volume": 401619.83715, "trades": 1387, "taker_buy_base": 377169.6, "taker_buy_quote": 149530.28684 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3957, "high": 0.3978, "low": 0.3937, "close": 0.397, "volume": 1161078.2, "close_time": 1765753199999, "quote_volume": 459674.67707, "trades": 1689, "taker_buy_base": 465319.2, "taker_buy_quote": 184220.79992 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.3972, "high": 0.399, "low": 0.3917, "close": 0.3963, "volume": 1776961.6, "close_time": 1765756799999, "quote_volume": 702566.34933, "trades": 2769, "taker_buy_base": 786557.1, "taker_buy_quote": 310885.1585 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.3997, "low": 0.3956, "close": 0.398, "volume": 1459806.9, "close_time": 1765760399999, "quote_volume": 580901.46065, "trades": 2237, "taker_buy_base": 924060.4, "taker_buy_quote": 367609.03069 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3982, "high": 0.4034, "low": 0.3975, "close": 0.4019, "volume": 934407.8, "close_time": 1765763999999, "quote_volume": 373926.35832, "trades": 1762, "taker_buy_base": 399938.9, "taker_buy_quote": 160134.89864 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4019, "high": 0.4078, "low": 0.4017, "close": 0.4024, "volume": 1189824.9, "close_time": 1765767599999, "quote_volume": 481506.03495, "trades": 2340, "taker_buy_base": 608746.5, "taker_buy_quote": 246382.22088 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.4025, "high": 0.4031, "low": 0.4006, "close": 0.4015, "volume": 596792.3, "close_time": 1765771199999, "quote_volume": 239710.09667, "trades": 923, "taker_buy_base": 295932.0, "taker_buy_quote": 118893.33346 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4017, "high": 0.4043, "low": 0.4014, "close": 0.4037, "volume": 641127.1, "close_time": 1765774799999, "quote_volume": 258516.44279, "trades": 1012, "taker_buy_base": 382978.7, "taker_buy_quote": 154462.34771 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.4038, "high": 0.4053, "low": 0.4032, "close": 0.4042, "volume": 363780.9, "close_time": 1765778399999, "quote_volume": 147046.88779, "trades": 662, "taker_buy_base": 180383.3, "taker_buy_quote": 72902.17016 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4044, "high": 0.4065, "low": 0.4032, "close": 0.4051, "volume": 527314.3, "close_time": 1765781999999, "quote_volume": 213445.88575, "trades": 803, "taker_buy_base": 325615.7, "taker_buy_quote": 131799.01996 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.4053, "high": 0.4058, "low": 0.4014, "close": 0.4021, "volume": 558662.9, "close_time": 1765785599999, "quote_volume": 225026.21673, "trades": 1008, "taker_buy_base": 313005.1, "taker_buy_quote": 126045.2056 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4023, "high": 0.4033, "low": 0.4005, "close": 0.4007, "volume": 426537.2, "close_time": 1765789199999, "quote_volume": 171412.80691, "trades": 829, "taker_buy_base": 185664.1, "taker_buy_quote": 74614.94181 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.4008, "high": 0.4047, "low": 0.4006, "close": 0.4038, "volume": 628787.2, "close_time": 1765792799999, "quote_volume": 253286.00438, "trades": 1170, "taker_buy_base": 340120.0, "taker_buy_quote": 136987.50549 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.4038, "high": 0.406, "low": 0.4025, "close": 0.4046, "volume": 1213315.0, "close_time": 1765796399999, "quote_volume": 489894.60384, "trades": 1536, "taker_buy_base": 568445.6, "taker_buy_quote": 229601.3131 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.4045, "high": 0.4052, "low": 0.4027, "close": 0.4031, "volume": 499851.9, "close_time": 1765799999999, "quote_volume": 202020.25102, "trades": 682, "taker_buy_base": 301562.8, "taker_buy_quote": 121876.88463 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4031, "high": 0.4042, "low": 0.4016, "close": 0.4026, "volume": 632219.5, "close_time": 1765803599999, "quote_volume": 254730.12162, "trades": 1006, "taker_buy_base": 339918.4, "taker_buy_quote": 136967.52309 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.4027, "high": 0.403, "low": 0.4003, "close": 0.401, "volume": 1184565.1, "close_time": 1765807199999, "quote_volume": 476234.70895, "trades": 1997, "taker_buy_base": 671187.7, "taker_buy_quote": 269884.30305 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.401, "high": 0.4054, "low": 0.3896, "close": 0.3928, "volume": 3259850.9, "close_time": 1765810799999, "quote_volume": 1295690.82785, "trades": 5622, "taker_buy_base": 1281496.8, "taker_buy_quote": 509316.16786 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.3926, "high": 0.3949, "low": 0.3823, "close": 0.3855, "volume": 6025867.8, "close_time": 1765814399999, "quote_volume": 2335969.51162, "trades": 9525, "taker_buy_base": 2919573.0, "taker_buy_quote": 1131512.23434 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3855, "high": 0.3905, "low": 0.3807, "close": 0.3825, "volume": 3203139.3, "close_time": 1765817999999, "quote_volume": 1233858.62126, "trades": 5263, "taker_buy_base": 1714007.5, "taker_buy_quote": 660602.97313 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3825, "high": 0.3835, "low": 0.3792, "close": 0.381, "volume": 2056362.6, "close_time": 1765821599999, "quote_volume": 784526.0534, "trades": 3456, "taker_buy_base": 1092844.8, "taker_buy_quote": 416937.43921 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.381, "high": 0.3831, "low": 0.3772, "close": 0.3828, "volume": 1426690.1, "close_time": 1765825199999, "quote_volume": 542789.67258, "trades": 2777, "taker_buy_base": 798467.5, "taker_buy_quote": 303927.03003 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.3829, "high": 0.3882, "low": 0.3826, "close": 0.3847, "volume": 1815923.1, "close_time": 1765828799999, "quote_volume": 700256.76101, "trades": 3123, "taker_buy_base": 915509.0, "taker_buy_quote": 353322.44383 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3846, "high": 0.3847, "low": 0.3798, "close": 0.3809, "volume": 1502213.5, "close_time": 1765832399999, "quote_volume": 573466.69946, "trades": 2762, "taker_buy_base": 736343.0, "taker_buy_quote": 281149.87328 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3811, "high": 0.3843, "low": 0.3803, "close": 0.384, "volume": 680176.7, "close_time": 1765835999999, "quote_volume": 260186.1498, "trades": 1294, "taker_buy_base": 415732.3, "taker_buy_quote": 159029.26108 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.384, "high": 0.3851, "low": 0.3822, "close": 0.3847, "volume": 605741.0, "close_time": 1765839599999, "quote_volume": 232364.34081, "trades": 996, "taker_buy_base": 256049.0, "taker_buy_quote": 98201.20143 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.3847, "high": 0.3885, "low": 0.3846, "close": 0.3882, "volume": 747488.0, "close_time": 1765843199999, "quote_volume": 289225.70789, "trades": 1142, "taker_buy_base": 413731.0, "taker_buy_quote": 160077.97996 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.39, "low": 0.384, "close": 0.384, "volume": 859922.7, "close_time": 1765846799999, "quote_volume": 333111.95258, "trades": 1594, "taker_buy_base": 378361.4, "taker_buy_quote": 146774.5594 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.384, "high": 0.3864, "low": 0.3829, "close": 0.3842, "volume": 650706.3, "close_time": 1765850399999, "quote_volume": 250147.53716, "trades": 1327, "taker_buy_base": 351529.8, "taker_buy_quote": 135135.75608 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.384, "high": 0.3859, "low": 0.3814, "close": 0.3821, "volume": 896857.3, "close_time": 1765853999999, "quote_volume": 343917.52159, "trades": 1487, "taker_buy_base": 359525.1, "taker_buy_quote": 137900.41773 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3821, "high": 0.383, "low": 0.3799, "close": 0.3827, "volume": 554550.0, "close_time": 1765857599999, "quote_volume": 211633.079, "trades": 1098, "taker_buy_base": 218723.6, "taker_buy_quote": 83508.51054 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3828, "high": 0.3832, "low": 0.3776, "close": 0.3825, "volume": 830434.0, "close_time": 1765861199999, "quote_volume": 316028.93273, "trades": 1575, "taker_buy_base": 346533.8, "taker_buy_quote": 131949.45843 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3823, "high": 0.3826, "low": 0.3805, "close": 0.3815, "volume": 505786.6, "close_time": 1765864799999, "quote_volume": 192973.54248, "trades": 951, "taker_buy_base": 222953.8, "taker_buy_quote": 85073.55465 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.3813, "high": 0.3847, "low": 0.3812, "close": 0.3844, "volume": 356777.5, "close_time": 1765868399999, "quote_volume": 136830.27256, "trades": 809, "taker_buy_base": 179654.2, "taker_buy_quote": 68899.53334 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3845, "high": 0.3854, "low": 0.3796, "close": 0.3803, "volume": 714666.1, "close_time": 1765871999999, "quote_volume": 273568.9562, "trades": 1259, "taker_buy_base": 329552.4, "taker_buy_quote": 126241.34574 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3803, "high": 0.383, "low": 0.38, "close": 0.3814, "volume": 861900.5, "close_time": 1765875599999, "quote_volume": 328873.22036, "trades": 1394, "taker_buy_base": 492509.5, "taker_buy_quote": 187948.76789 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3814, "high": 0.3818, "low": 0.3802, "close": 0.3811, "volume": 542885.1, "close_time": 1765879199999, "quote_volume": 206755.67854, "trades": 906, "taker_buy_base": 231854.0, "taker_buy_quote": 88326.45786 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3809, "high": 0.3907, "low": 0.3804, "close": 0.3879, "volume": 1557525.3, "close_time": 1765882799999, "quote_volume": 601028.06156, "trades": 2860, "taker_buy_base": 841458.9, "taker_buy_quote": 324736.09803 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3879, "high": 0.3887, "low": 0.3856, "close": 0.3879, "volume": 849568.8, "close_time": 1765886399999, "quote_volume": 328881.49091, "trades": 1491, "taker_buy_base": 366358.0, "taker_buy_quote": 141788.12837 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3881, "high": 0.3892, "low": 0.3862, "close": 0.3871, "volume": 874267.4, "close_time": 1765889999999, "quote_volume": 338922.53303, "trades": 1238, "taker_buy_base": 494786.1, "taker_buy_quote": 191767.02361 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.3871, "high": 0.3906, "low": 0.3811, "close": 0.3811, "volume": 3258751.4, "close_time": 1765893599999, "quote_volume": 1257108.14881, "trades": 5864, "taker_buy_base": 1712087.5, "taker_buy_quote": 661082.64609 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.3812, "high": 0.3887, "low": 0.3784, "close": 0.3867, "volume": 2697635.4, "close_time": 1765897199999, "quote_volume": 1035978.8275, "trades": 5878, "taker_buy_base": 1359237.6, "taker_buy_quote": 522262.30883 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.3868, "high": 0.3915, "low": 0.3835, "close": 0.3901, "volume": 2343555.8, "close_time": 1765900799999, "quote_volume": 907531.68503, "trades": 4352, "taker_buy_base": 1126309.2, "taker_buy_quote": 435947.63187 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3902, "high": 0.3906, "low": 0.3861, "close": 0.3877, "volume": 1456840.5, "close_time": 1765904399999, "quote_volume": 565998.72195, "trades": 2633, "taker_buy_base": 742553.8, "taker_buy_quote": 288438.04029 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3875, "high": 0.3891, "low": 0.3844, "close": 0.3847, "volume": 958841.8, "close_time": 1765907999999, "quote_volume": 370671.94402, "trades": 1918, "taker_buy_base": 535486.4, "taker_buy_quote": 207158.52297 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3848, "high": 0.3897, "low": 0.3839, "close": 0.3882, "volume": 833040.6, "close_time": 1765911599999, "quote_volume": 321930.90367, "trades": 1759, "taker_buy_base": 411143.0, "taker_buy_quote": 158956.99927 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3882, "high": 0.3883, "low": 0.3843, "close": 0.3871, "volume": 777816.5, "close_time": 1765915199999, "quote_volume": 300496.38038, "trades": 1428, "taker_buy_base": 427882.9, "taker_buy_quote": 165361.95509 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3871, "high": 0.3883, "low": 0.3861, "close": 0.3864, "volume": 614635.4, "close_time": 1765918799999, "quote_volume": 237978.49991, "trades": 1082, "taker_buy_base": 211591.0, "taker_buy_quote": 81923.88269 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3864, "high": 0.3878, "low": 0.3853, "close": 0.3869, "volume": 360545.1, "close_time": 1765922399999, "quote_volume": 139386.3823, "trades": 673, "taker_buy_base": 155931.8, "taker_buy_quote": 60252.23838 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3869, "high": 0.3874, "low": 0.3854, "close": 0.3859, "volume": 495385.4, "close_time": 1765925999999, "quote_volume": 191397.14585, "trades": 895, "taker_buy_base": 302244.5, "taker_buy_quote": 116781.78468 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.3859, "high": 0.3862, "low": 0.3846, "close": 0.3862, "volume": 539425.6, "close_time": 1765929599999, "quote_volume": 207760.34325, "trades": 737, "taker_buy_base": 380533.6, "taker_buy_quote": 146559.24432 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3826, "close": 0.3836, "volume": 470342.9, "close_time": 1765933199999, "quote_volume": 180460.35488, "trades": 1008, "taker_buy_base": 220405.9, "taker_buy_quote": 84588.05589 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3838, "high": 0.3878, "low": 0.3837, "close": 0.3845, "volume": 573840.0, "close_time": 1765936799999, "quote_volume": 221215.82289, "trades": 1148, "taker_buy_base": 233600.1, "taker_buy_quote": 90065.09073 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3846, "high": 0.3857, "low": 0.3822, "close": 0.385, "volume": 439602.6, "close_time": 1765940399999, "quote_volume": 168748.99859, "trades": 934, "taker_buy_base": 205597.3, "taker_buy_quote": 78928.95846 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.3851, "high": 0.386, "low": 0.3826, "close": 0.3835, "volume": 439833.0, "close_time": 1765943999999, "quote_volume": 168845.57496, "trades": 755, "taker_buy_base": 220961.7, "taker_buy_quote": 84812.48683 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3835, "high": 0.3836, "low": 0.3793, "close": 0.3799, "volume": 516245.7, "close_time": 1765947599999, "quote_volume": 196773.29464, "trades": 1039, "taker_buy_base": 187046.0, "taker_buy_quote": 71283.3742 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.3799, "high": 0.3808, "low": 0.3762, "close": 0.3803, "volume": 974642.3, "close_time": 1765951199999, "quote_volume": 369561.79407, "trades": 1393, "taker_buy_base": 501517.6, "taker_buy_quote": 190238.23413 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3802, "high": 0.3817, "low": 0.3799, "close": 0.3803, "volume": 516987.7, "close_time": 1765954799999, "quote_volume": 196908.85812, "trades": 870, "taker_buy_base": 204196.5, "taker_buy_quote": 77759.82598 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3804, "high": 0.3822, "low": 0.3793, "close": 0.381, "volume": 430036.7, "close_time": 1765958399999, "quote_volume": 163800.44574, "trades": 727, "taker_buy_base": 247842.1, "taker_buy_quote": 94415.25584 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.381, "high": 0.381, "low": 0.3779, "close": 0.3786, "volume": 608529.8, "close_time": 1765961999999, "quote_volume": 230696.30433, "trades": 897, "taker_buy_base": 326411.9, "taker_buy_quote": 123729.4511 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3786, "high": 0.379, "low": 0.3767, "close": 0.378, "volume": 502579.9, "close_time": 1765965599999, "quote_volume": 189959.87211, "trades": 867, "taker_buy_base": 237132.6, "taker_buy_quote": 89645.11362 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.3779, "high": 0.3791, "low": 0.3767, "close": 0.3778, "volume": 661133.1, "close_time": 1765969199999, "quote_volume": 250012.85825, "trades": 1062, "taker_buy_base": 324423.6, "taker_buy_quote": 122721.28006 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3778, "high": 0.381, "low": 0.3774, "close": 0.3806, "volume": 435566.6, "close_time": 1765972799999, "quote_volume": 165418.18301, "trades": 681, "taker_buy_base": 239891.3, "taker_buy_quote": 91076.29969 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3806, "high": 0.3819, "low": 0.3801, "close": 0.3803, "volume": 691117.8, "close_time": 1765976399999, "quote_volume": 263296.12451, "trades": 874, "taker_buy_base": 364279.5, "taker_buy_quote": 138808.55101 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3804, "high": 0.3859, "low": 0.3788, "close": 0.3847, "volume": 1525098.8, "close_time": 1765979999999, "quote_volume": 582543.51148, "trades": 2257, "taker_buy_base": 865022.0, "taker_buy_quote": 330552.19468 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3847, "high": 0.3953, "low": 0.3784, "close": 0.3952, "volume": 3801311.6, "close_time": 1765983599999, "quote_volume": 1474445.49654, "trades": 5931, "taker_buy_base": 1891953.4, "taker_buy_quote": 733180.8453 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3952, "high": 0.4, "low": 0.3805, "close": 0.3818, "volume": 6551641.3, "close_time": 1765987199999, "quote_volume": 2568201.15487, "trades": 10607, "taker_buy_base": 3267999.9, "taker_buy_quote": 1281129.71011 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3818, "high": 0.3849, "low": 0.3699, "close": 0.3756, "volume": 5855346.3, "close_time": 1765990799999, "quote_volume": 2200634.08177, "trades": 8318, "taker_buy_base": 2728209.1, "taker_buy_quote": 1025034.36157 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3755, "high": 0.3759, "low": 0.3676, "close": 0.3694, "volume": 3088024.1, "close_time": 1765994399999, "quote_volume": 1149767.02495, "trades": 5429, "taker_buy_base": 1306082.6, "taker_buy_quote": 486196.38277 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.3694, "high": 0.3729, "low": 0.3657, "close": 0.3669, "volume": 2009786.2, "close_time": 1765997999999, "quote_volume": 741645.18253, "trades": 3155, "taker_buy_base": 786607.3, "taker_buy_quote": 290341.86611 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3671, "high": 0.369, "low": 0.3639, "close": 0.3686, "volume": 2679493.2, "close_time": 1766001599999, "quote_volume": 982171.77063, "trades": 3681, "taker_buy_base": 1507007.7, "taker_buy_quote": 552626.5823 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3688, "high": 0.3719, "low": 0.3665, "close": 0.3685, "volume": 1447216.1, "close_time": 1766005199999, "quote_volume": 534164.0217, "trades": 2321, "taker_buy_base": 653722.5, "taker_buy_quote": 241281.00421 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3683, "high": 0.3696, "low": 0.3654, "close": 0.3663, "volume": 1044482.6, "close_time": 1766008799999, "quote_volume": 383143.36638, "trades": 1416, "taker_buy_base": 523499.2, "taker_buy_quote": 192002.32969 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3662, "high": 0.3688, "low": 0.3646, "close": 0.3682, "volume": 722194.9, "close_time": 1766012399999, "quote_volume": 265103.11675, "trades": 1289, "taker_buy_base": 361442.1, "taker_buy_quote": 132643.88119 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3682, "high": 0.3682, "low": 0.3656, "close": 0.3672, "volume": 729676.3, "close_time": 1766015999999, "quote_volume": 267476.58326, "trades": 817, "taker_buy_base": 351230.2, "taker_buy_quote": 128766.77952 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3672, "high": 0.3675, "low": 0.3655, "close": 0.3668, "volume": 612046.9, "close_time": 1766019599999, "quote_volume": 224272.94412, "trades": 992, "taker_buy_base": 332332.5, "taker_buy_quote": 121801.6298 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3666, "high": 0.3666, "low": 0.3629, "close": 0.3645, "volume": 847924.1, "close_time": 1766023199999, "quote_volume": 308947.07988, "trades": 1432, "taker_buy_base": 461595.0, "taker_buy_quote": 168171.73636 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3646, "high": 0.3688, "low": 0.3636, "close": 0.3674, "volume": 728992.6, "close_time": 1766026799999, "quote_volume": 267504.89759, "trades": 1184, "taker_buy_base": 341151.0, "taker_buy_quote": 125233.69697 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3673, "high": 0.3674, "low": 0.3635, "close": 0.3648, "volume": 642919.5, "close_time": 1766030399999, "quote_volume": 234686.77269, "trades": 1018, "taker_buy_base": 298734.6, "taker_buy_quote": 109069.92003 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3648, "high": 0.3666, "low": 0.3647, "close": 0.3651, "volume": 510393.7, "close_time": 1766033999999, "quote_volume": 186603.664, "trades": 774, "taker_buy_base": 257920.5, "taker_buy_quote": 94271.69788 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.365, "high": 0.3651, "low": 0.3606, "close": 0.3613, "volume": 864174.8, "close_time": 1766037599999, "quote_volume": 312961.55573, "trades": 1505, "taker_buy_base": 357628.4, "taker_buy_quote": 129550.90086 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3611, "high": 0.3623, "low": 0.3606, "close": 0.3617, "volume": 719345.1, "close_time": 1766041199999, "quote_volume": 260037.74617, "trades": 1077, "taker_buy_base": 301972.9, "taker_buy_quote": 109160.59232 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3617, "high": 0.363, "low": 0.3609, "close": 0.3622, "volume": 1040243.0, "close_time": 1766044799999, "quote_volume": 376291.80101, "trades": 1326, "taker_buy_base": 738059.6, "taker_buy_quote": 266917.52217 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3621, "high": 0.3651, "low": 0.3618, "close": 0.3626, "volume": 1283949.8, "close_time": 1766048399999, "quote_volume": 466381.56559, "trades": 1773, "taker_buy_base": 601390.0, "taker_buy_quote": 218388.12065 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3623, "high": 0.3649, "low": 0.3616, "close": 0.364, "volume": 801092.8, "close_time": 1766051999999, "quote_volume": 291248.3884, "trades": 1112, "taker_buy_base": 352070.6, "taker_buy_quote": 127976.92393 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.364, "high": 0.3658, "low": 0.3635, "close": 0.3646, "volume": 753365.1, "close_time": 1766055599999, "quote_volume": 274889.77539, "trades": 1088, "taker_buy_base": 376776.7, "taker_buy_quote": 137497.24005 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3647, "high": 0.3648, "low": 0.3626, "close": 0.3645, "volume": 475112.7, "close_time": 1766059199999, "quote_volume": 172811.80678, "trades": 784, "taker_buy_base": 338513.4, "taker_buy_quote": 123118.16138 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3647, "high": 0.3665, "low": 0.3636, "close": 0.3657, "volume": 535729.6, "close_time": 1766062799999, "quote_volume": 195578.26096, "trades": 1041, "taker_buy_base": 229945.2, "taker_buy_quote": 83979.76762 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3657, "high": 0.3763, "low": 0.3656, "close": 0.3756, "volume": 5045236.5, "close_time": 1766066399999, "quote_volume": 1873849.44428, "trades": 7465, "taker_buy_base": 2565442.3, "taker_buy_quote": 953069.40578 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.3759, "high": 0.3792, "low": 0.3674, "close": 0.3703, "volume": 4849220.4, "close_time": 1766069999999, "quote_volume": 1807363.19263, "trades": 6833, "taker_buy_base": 2116540.9, "taker_buy_quote": 790513.88397 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3703, "high": 0.3767, "low": 0.3681, "close": 0.373, "volume": 2380246.0, "close_time": 1766073599999, "quote_volume": 886615.64711, "trades": 3684, "taker_buy_base": 1313952.4, "taker_buy_quote": 489421.30054 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3731, "high": 0.3734, "low": 0.3701, "close": 0.3716, "volume": 1023110.7, "close_time": 1766077199999, "quote_volume": 380230.64073, "trades": 1786, "taker_buy_base": 533498.2, "taker_buy_quote": 198295.99697 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3715, "high": 0.3717, "low": 0.3503, "close": 0.3584, "volume": 7833892.1, "close_time": 1766080799999, "quote_volume": 2794765.27014, "trades": 11449, "taker_buy_base": 3341150.3, "taker_buy_quote": 1192781.36513 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3584, "high": 0.3623, "low": 0.3538, "close": 0.3548, "volume": 1856144.1, "close_time": 1766084399999, "quote_volume": 664284.42884, "trades": 3197, "taker_buy_base": 803058.3, "taker_buy_quote": 287791.23534 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3546, "high": 0.3559, "low": 0.3467, "close": 0.3477, "volume": 3189803.5, "close_time": 1766087999999, "quote_volume": 1120553.79209, "trades": 5431, "taker_buy_base": 1280553.8, "taker_buy_quote": 450553.74214 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3476, "high": 0.3518, "low": 0.347, "close": 0.3479, "volume": 2251217.1, "close_time": 1766091599999, "quote_volume": 787574.5584, "trades": 3023, "taker_buy_base": 1102041.2, "taker_buy_quote": 385675.81653 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3479, "high": 0.3545, "low": 0.3477, "close": 0.3545, "volume": 2188821.2, "close_time": 1766095199999, "quote_volume": 769618.03117, "trades": 2924, "taker_buy_base": 1181641.8, "taker_buy_quote": 415250.57112 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3546, "high": 0.3553, "low": 0.3527, "close": 0.354, "volume": 679339.9, "close_time": 1766098799999, "quote_volume": 240672.67383, "trades": 1076, "taker_buy_base": 380458.4, "taker_buy_quote": 134807.58872 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3541, "high": 0.3541, "low": 0.3508, "close": 0.3513, "volume": 653512.5, "close_time": 1766102399999, "quote_volume": 230100.31388, "trades": 1034, "taker_buy_base": 276044.4, "taker_buy_quote": 97221.4687 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.3524, "low": 0.348, "close": 0.35, "volume": 1197502.4, "close_time": 1766105999999, "quote_volume": 419111.83387, "trades": 1751, "taker_buy_base": 652622.8, "taker_buy_quote": 228499.29216 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3464, "close": 0.348, "volume": 1046041.9, "close_time": 1766109599999, "quote_volume": 363993.6797, "trades": 1630, "taker_buy_base": 534803.3, "taker_buy_quote": 186095.46997 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3478, "high": 0.3515, "low": 0.3468, "close": 0.3506, "volume": 1195319.2, "close_time": 1766113199999, "quote_volume": 417060.22407, "trades": 1876, "taker_buy_base": 782624.3, "taker_buy_quote": 272963.02734 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3505, "high": 0.3628, "low": 0.35, "close": 0.3596, "volume": 3607873.7, "close_time": 1766116799999, "quote_volume": 1290950.52365, "trades": 5662, "taker_buy_base": 1962628.9, "taker_buy_quote": 702522.16257 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3596, "high": 0.3624, "low": 0.3596, "close": 0.3612, "volume": 1035378.8, "close_time": 1766120399999, "quote_volume": 373583.56625, "trades": 1576, "taker_buy_base": 616098.2, "taker_buy_quote": 222267.04789 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3613, "high": 0.3613, "low": 0.3593, "close": 0.3602, "volume": 1033293.4, "close_time": 1766123999999, "quote_volume": 372011.27051, "trades": 1195, "taker_buy_base": 523782.0, "taker_buy_quote": 188626.90574 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3604, "high": 0.3636, "low": 0.3598, "close": 0.3634, "volume": 701289.9, "close_time": 1766127599999, "quote_volume": 253563.33029, "trades": 975, "taker_buy_base": 466573.4, "taker_buy_quote": 168703.54094 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3635, "high": 0.3694, "low": 0.3633, "close": 0.3662, "volume": 1735630.0, "close_time": 1766131199999, "quote_volume": 635148.96713, "trades": 2805, "taker_buy_base": 1019386.9, "taker_buy_quote": 372942.58281 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3662, "high": 0.3675, "low": 0.3645, "close": 0.3668, "volume": 816363.0, "close_time": 1766134799999, "quote_volume": 299057.05818, "trades": 1400, "taker_buy_base": 381941.6, "taker_buy_quote": 139940.4825 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3668, "high": 0.3669, "low": 0.3655, "close": 0.3658, "volume": 559300.4, "close_time": 1766138399999, "quote_volume": 204713.09696, "trades": 665, "taker_buy_base": 304540.7, "taker_buy_quote": 111462.7747 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3659, "high": 0.3668, "low": 0.3649, "close": 0.366, "volume": 1193254.1, "close_time": 1766141999999, "quote_volume": 436579.53668, "trades": 1268, "taker_buy_base": 555815.8, "taker_buy_quote": 203363.64965 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3658, "high": 0.367, "low": 0.3652, "close": 0.366, "volume": 336913.3, "close_time": 1766145599999, "quote_volume": 123368.83608, "trades": 757, "taker_buy_base": 154544.9, "taker_buy_quote": 56595.55774 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3662, "high": 0.3674, "low": 0.3649, "close": 0.3667, "volume": 600226.5, "close_time": 1766149199999, "quote_volume": 219886.35568, "trades": 946, "taker_buy_base": 270194.0, "taker_buy_quote": 98965.9962 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3668, "high": 0.3676, "low": 0.3656, "close": 0.3665, "volume": 528337.1, "close_time": 1766152799999, "quote_volume": 193801.69475, "trades": 863, "taker_buy_base": 239550.9, "taker_buy_quote": 87894.04147 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3665, "high": 0.3731, "low": 0.3654, "close": 0.3709, "volume": 2328353.0, "close_time": 1766156399999, "quote_volume": 858548.63241, "trades": 3714, "taker_buy_base": 1216321.7, "taker_buy_quote": 448661.54281 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3708, "high": 0.3788, "low": 0.3694, "close": 0.3709, "volume": 2503802.8, "close_time": 1766159999999, "quote_volume": 935083.5218, "trades": 4810, "taker_buy_base": 1218353.7, "taker_buy_quote": 455211.33735 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.371, "high": 0.3798, "low": 0.3708, "close": 0.3739, "volume": 1786299.4, "close_time": 1766163599999, "quote_volume": 671125.67814, "trades": 3295, "taker_buy_base": 924772.4, "taker_buy_quote": 347567.59667 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.374, "high": 0.3773, "low": 0.3691, "close": 0.3692, "volume": 2064307.6, "close_time": 1766167199999, "quote_volume": 770712.49111, "trades": 3347, "taker_buy_base": 938873.4, "taker_buy_quote": 350569.73498 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3693, "high": 0.3742, "low": 0.369, "close": 0.3728, "volume": 739333.6, "close_time": 1766170799999, "quote_volume": 274587.62301, "trades": 1397, "taker_buy_base": 355168.1, "taker_buy_quote": 131884.95617 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3731, "high": 0.3805, "low": 0.3731, "close": 0.3778, "volume": 1479825.4, "close_time": 1766174399999, "quote_volume": 559122.12758, "trades": 2476, "taker_buy_base": 949201.4, "taker_buy_quote": 358755.35528 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.378, "high": 0.3805, "low": 0.3773, "close": 0.3792, "volume": 1300327.8, "close_time": 1766177999999, "quote_volume": 492582.95327, "trades": 2267, "taker_buy_base": 644083.5, "taker_buy_quote": 244089.19596 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3791, "high": 0.3791, "low": 0.375, "close": 0.3755, "volume": 600549.0, "close_time": 1766181599999, "quote_volume": 226375.12556, "trades": 1134, "taker_buy_base": 343385.6, "taker_buy_quote": 129421.20048 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3755, "high": 0.3782, "low": 0.3753, "close": 0.3776, "volume": 631508.1, "close_time": 1766185199999, "quote_volume": 238132.18671, "trades": 742, "taker_buy_base": 394404.3, "taker_buy_quote": 148782.43352 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3774, "high": 0.3776, "low": 0.3764, "close": 0.3765, "volume": 387769.9, "close_time": 1766188799999, "quote_volume": 146146.47289, "trades": 655, "taker_buy_base": 192565.2, "taker_buy_quote": 72589.95719 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3765, "high": 0.377, "low": 0.3753, "close": 0.3758, "volume": 549929.2, "close_time": 1766192399999, "quote_volume": 206832.3312, "trades": 1034, "taker_buy_base": 279477.6, "taker_buy_quote": 105095.53264 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3757, "high": 0.3766, "low": 0.374, "close": 0.3742, "volume": 311109.9, "close_time": 1766195999999, "quote_volume": 116758.59864, "trades": 618, "taker_buy_base": 162297.8, "taker_buy_quote": 60911.94821 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3741, "high": 0.3752, "low": 0.3735, "close": 0.3744, "volume": 366035.2, "close_time": 1766199599999, "quote_volume": 136995.22219, "trades": 618, "taker_buy_base": 202627.2, "taker_buy_quote": 75857.4388 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3745, "high": 0.3759, "low": 0.3738, "close": 0.3742, "volume": 233876.2, "close_time": 1766203199999, "quote_volume": 87723.77589, "trades": 487, "taker_buy_base": 139633.1, "taker_buy_quote": 52383.521 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3741, "high": 0.3742, "low": 0.372, "close": 0.3723, "volume": 534578.6, "close_time": 1766206799999, "quote_volume": 199324.03293, "trades": 748, "taker_buy_base": 234694.6, "taker_buy_quote": 87507.17914 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3723, "high": 0.3751, "low": 0.3723, "close": 0.3731, "volume": 371323.2, "close_time": 1766210399999, "quote_volume": 138725.91997, "trades": 716, "taker_buy_base": 184496.5, "taker_buy_quote": 68889.86538 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3732, "high": 0.3737, "low": 0.373, "close": 0.3736, "volume": 184225.1, "close_time": 1766213999999, "quote_volume": 68772.68122, "trades": 422, "taker_buy_base": 104813.1, "taker_buy_quote": 39125.03072 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3738, "high": 0.3746, "low": 0.3724, "close": 0.3743, "volume": 354632.9, "close_time": 1766217599999, "quote_volume": 132429.33721, "trades": 759, "taker_buy_base": 164301.8, "taker_buy_quote": 61395.98284 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3744, "high": 0.3782, "low": 0.3744, "close": 0.3764, "volume": 637429.3, "close_time": 1766221199999, "quote_volume": 240081.13567, "trades": 1297, "taker_buy_base": 356004.5, "taker_buy_quote": 134170.21184 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3763, "high": 0.3802, "low": 0.3762, "close": 0.3794, "volume": 1005004.1, "close_time": 1766224799999, "quote_volume": 380917.0566, "trades": 1049, "taker_buy_base": 702558.7, "taker_buy_quote": 266357.79156 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.3792, "high": 0.38, "low": 0.3769, "close": 0.3781, "volume": 791474.2, "close_time": 1766228399999, "quote_volume": 299430.22679, "trades": 964, "taker_buy_base": 319326.0, "taker_buy_quote": 120827.55699 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3781, "high": 0.3791, "low": 0.3771, "close": 0.3784, "volume": 382461.3, "close_time": 1766231999999, "quote_volume": 144622.10157, "trades": 583, "taker_buy_base": 209501.2, "taker_buy_quote": 79220.00864 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3785, "high": 0.3786, "low": 0.3764, "close": 0.3769, "volume": 347569.5, "close_time": 1766235599999, "quote_volume": 131096.95611, "trades": 549, "taker_buy_base": 186816.8, "taker_buy_quote": 70456.67576 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.377, "high": 0.3777, "low": 0.3744, "close": 0.3772, "volume": 925951.8, "close_time": 1766239199999, "quote_volume": 348088.95099, "trades": 1368, "taker_buy_base": 402125.3, "taker_buy_quote": 151199.4744 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3772, "high": 0.3794, "low": 0.3749, "close": 0.379, "volume": 550607.6, "close_time": 1766242799999, "quote_volume": 207538.90959, "trades": 930, "taker_buy_base": 248036.9, "taker_buy_quote": 93501.06833 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.379, "high": 0.3793, "low": 0.3763, "close": 0.3773, "volume": 698479.5, "close_time": 1766246399999, "quote_volume": 263720.66054, "trades": 806, "taker_buy_base": 371830.9, "taker_buy_quote": 140361.45719 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3775, "high": 0.3779, "low": 0.3755, "close": 0.3763, "volume": 684816.2, "close_time": 1766249999999, "quote_volume": 257888.2204, "trades": 800, "taker_buy_base": 352608.7, "taker_buy_quote": 132817.70382 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3764, "high": 0.3768, "low": 0.3751, "close": 0.376, "volume": 415399.4, "close_time": 1766253599999, "quote_volume": 156195.48886, "trades": 661, "taker_buy_base": 211015.8, "taker_buy_quote": 79335.04466 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3761, "high": 0.3772, "low": 0.3758, "close": 0.3764, "volume": 543763.8, "close_time": 1766257199999, "quote_volume": 204666.09661, "trades": 643, "taker_buy_base": 335039.2, "taker_buy_quote": 126143.78641 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3765, "high": 0.3771, "low": 0.3753, "close": 0.3753, "volume": 211465.2, "close_time": 1766260799999, "quote_volume": 79487.22677, "trades": 343, "taker_buy_base": 93819.3, "taker_buy_quote": 35260.83071 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3752, "high": 0.3759, "low": 0.3747, "close": 0.3756, "volume": 490957.5, "close_time": 1766264399999, "quote_volume": 184266.43024, "trades": 698, "taker_buy_base": 260826.9, "taker_buy_quote": 97899.47112 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3756, "high": 0.3763, "low": 0.3745, "close": 0.3746, "volume": 625409.7, "close_time": 1766267999999, "quote_volume": 234903.21112, "trades": 718, "taker_buy_base": 261759.6, "taker_buy_quote": 98342.99392 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3746, "high": 0.3758, "low": 0.3732, "close": 0.3753, "volume": 440630.9, "close_time": 1766271599999, "quote_volume": 164887.9514, "trades": 705, "taker_buy_base": 206757.8, "taker_buy_quote": 77350.47674 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3752, "high": 0.3754, "low": 0.3727, "close": 0.373, "volume": 281177.3, "close_time": 1766275199999, "quote_volume": 105002.57087, "trades": 532, "taker_buy_base": 186022.4, "taker_buy_quote": 69453.0556 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3729, "high": 0.3737, "low": 0.3716, "close": 0.3726, "volume": 455824.8, "close_time": 1766278799999, "quote_volume": 169826.39634, "trades": 680, "taker_buy_base": 253606.7, "taker_buy_quote": 94508.56627 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3724, "high": 0.3724, "low": 0.3696, "close": 0.3697, "volume": 590200.7, "close_time": 1766282399999, "quote_volume": 218873.08365, "trades": 869, "taker_buy_base": 219739.9, "taker_buy_quote": 81518.33668 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3696, "high": 0.371, "low": 0.3675, "close": 0.3684, "volume": 633224.4, "close_time": 1766285999999, "quote_volume": 233538.46076, "trades": 979, "taker_buy_base": 336982.6, "taker_buy_quote": 124318.26809 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3684, "high": 0.3705, "low": 0.3683, "close": 0.3695, "volume": 270335.0, "close_time": 1766289599999, "quote_volume": 99905.51903, "trades": 630, "taker_buy_base": 128537.3, "taker_buy_quote": 47493.79741 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3694, "high": 0.3694, "low": 0.3679, "close": 0.3681, "volume": 138966.5, "close_time": 1766293199999, "quote_volume": 51218.54611, "trades": 295, "taker_buy_base": 49414.0, "taker_buy_quote": 18209.56033 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.368, "high": 0.3693, "low": 0.3677, "close": 0.368, "volume": 445835.8, "close_time": 1766296799999, "quote_volume": 164229.71677, "trades": 551, "taker_buy_base": 269262.5, "taker_buy_quote": 99181.18086 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.368, "high": 0.3691, "low": 0.3677, "close": 0.3685, "volume": 233649.0, "close_time": 1766300399999, "quote_volume": 86059.48313, "trades": 437, "taker_buy_base": 101786.0, "taker_buy_quote": 37486.70086 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3684, "high": 0.3686, "low": 0.367, "close": 0.3674, "volume": 274418.1, "close_time": 1766303999999, "quote_volume": 100928.75542, "trades": 551, "taker_buy_base": 142317.7, "taker_buy_quote": 52339.10437 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3673, "high": 0.3719, "low": 0.3667, "close": 0.3708, "volume": 1137510.4, "close_time": 1766307599999, "quote_volume": 420493.4784, "trades": 1471, "taker_buy_base": 666195.2, "taker_buy_quote": 246279.02144 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.371, "high": 0.3745, "low": 0.3698, "close": 0.3728, "volume": 1142358.0, "close_time": 1766311199999, "quote_volume": 425519.4673, "trades": 1595, "taker_buy_base": 630151.3, "taker_buy_quote": 234776.88469 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.373, "high": 0.3739, "low": 0.37, "close": 0.3706, "volume": 973531.6, "close_time": 1766314799999, "quote_volume": 362084.10011, "trades": 1099, "taker_buy_base": 517978.9, "taker_buy_quote": 192678.86295 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3705, "high": 0.3709, "low": 0.3695, "close": 0.3699, "volume": 265638.4, "close_time": 1766318399999, "quote_volume": 98291.27239, "trades": 431, "taker_buy_base": 121929.7, "taker_buy_quote": 45114.47526 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3701, "high": 0.3723, "low": 0.3669, "close": 0.3678, "volume": 1510030.6, "close_time": 1766321999999, "quote_volume": 558844.86136, "trades": 1543, "taker_buy_base": 671800.8, "taker_buy_quote": 248805.4817 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3678, "high": 0.368, "low": 0.3576, "close": 0.3585, "volume": 2752494.6, "close_time": 1766325599999, "quote_volume": 996116.71367, "trades": 3989, "taker_buy_base": 1331992.1, "taker_buy_quote": 481962.92595 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3584, "high": 0.3622, "low": 0.3577, "close": 0.3611, "volume": 1139922.2, "close_time": 1766329199999, "quote_volume": 410772.22507, "trades": 1995, "taker_buy_base": 558472.1, "taker_buy_quote": 201271.80591 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.3608, "high": 0.3622, "low": 0.3588, "close": 0.361, "volume": 1312677.3, "close_time": 1766332799999, "quote_volume": 473307.34827, "trades": 1600, "taker_buy_base": 825568.2, "taker_buy_quote": 297731.59595 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3609, "high": 0.3639, "low": 0.36, "close": 0.3631, "volume": 953845.4, "close_time": 1766336399999, "quote_volume": 345841.66465, "trades": 1134, "taker_buy_base": 377714.6, "taker_buy_quote": 137024.66296 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3632, "high": 0.3657, "low": 0.3628, "close": 0.363, "volume": 843306.2, "close_time": 1766339999999, "quote_volume": 307310.26048, "trades": 1328, "taker_buy_base": 504720.3, "taker_buy_quote": 183913.42016 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3631, "high": 0.3636, "low": 0.3607, "close": 0.3633, "volume": 900772.7, "close_time": 1766343599999, "quote_volume": 326257.93199, "trades": 1166, "taker_buy_base": 472100.0, "taker_buy_quote": 170975.19802 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3635, "high": 0.3657, "low": 0.3631, "close": 0.3651, "volume": 761557.3, "close_time": 1766347199999, "quote_volume": 277514.09935, "trades": 1007, "taker_buy_base": 364048.5, "taker_buy_quote": 132677.73666 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3651, "high": 0.3651, "low": 0.362, "close": 0.3623, "volume": 902939.5, "close_time": 1766350799999, "quote_volume": 327707.13746, "trades": 855, "taker_buy_base": 546190.3, "taker_buy_quote": 198193.20978 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3623, "high": 0.3633, "low": 0.3599, "close": 0.3605, "volume": 462934.9, "close_time": 1766354399999, "quote_volume": 167311.00956, "trades": 822, "taker_buy_base": 203499.5, "taker_buy_quote": 73565.68311 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3604, "high": 0.3649, "low": 0.359, "close": 0.3647, "volume": 1558613.7, "close_time": 1766357999999, "quote_volume": 563031.51667, "trades": 1379, "taker_buy_base": 903010.4, "taker_buy_quote": 326105.77817 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3648, "high": 0.3686, "low": 0.3642, "close": 0.3661, "volume": 1888471.2, "close_time": 1766361599999, "quote_volume": 691985.48389, "trades": 1993, "taker_buy_base": 1059436.9, "taker_buy_quote": 388377.81655 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3753, "low": 0.366, "close": 0.3673, "volume": 12557373.6, "close_time": 1766365199999, "quote_volume": 4644232.9118, "trades": 9164, "taker_buy_base": 5228719.1, "taker_buy_quote": 1937736.77806 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3673, "high": 0.3726, "low": 0.3669, "close": 0.3673, "volume": 1318019.1, "close_time": 1766368799999, "quote_volume": 486865.40584, "trades": 1906, "taker_buy_base": 808772.1, "taker_buy_quote": 298860.5373 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3672, "high": 0.3672, "low": 0.3618, "close": 0.3649, "volume": 1310132.3, "close_time": 1766372399999, "quote_volume": 476905.69107, "trades": 2264, "taker_buy_base": 657259.1, "taker_buy_quote": 239176.91812 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.365, "high": 0.3686, "low": 0.3639, "close": 0.3672, "volume": 442928.5, "close_time": 1766375999999, "quote_volume": 162435.04598, "trades": 959, "taker_buy_base": 217034.7, "taker_buy_quote": 79611.35494 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3671, "high": 0.3682, "low": 0.3656, "close": 0.367, "volume": 464443.7, "close_time": 1766379599999, "quote_volume": 170432.91792, "trades": 1148, "taker_buy_base": 213739.1, "taker_buy_quote": 78446.47725 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3671, "high": 0.3678, "low": 0.3656, "close": 0.3659, "volume": 293660.4, "close_time": 1766383199999, "quote_volume": 107643.89146, "trades": 711, "taker_buy_base": 128016.7, "taker_buy_quote": 46948.0607 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3657, "high": 0.3676, "low": 0.3649, "close": 0.3663, "volume": 487062.6, "close_time": 1766386799999, "quote_volume": 178327.09203, "trades": 967, "taker_buy_base": 272860.3, "taker_buy_quote": 99872.94477 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3662, "high": 0.37, "low": 0.3657, "close": 0.3683, "volume": 2042183.4, "close_time": 1766390399999, "quote_volume": 753614.18467, "trades": 2085, "taker_buy_base": 781887.9, "taker_buy_quote": 288327.17895 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3683, "high": 0.3717, "low": 0.3669, "close": 0.3682, "volume": 1537871.2, "close_time": 1766393999999, "quote_volume": 569533.99134, "trades": 2525, "taker_buy_base": 569162.3, "taker_buy_quote": 210446.81785 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3682, "high": 0.3703, "low": 0.3677, "close": 0.3694, "volume": 817280.2, "close_time": 1766397599999, "quote_volume": 301502.37725, "trades": 1248, "taker_buy_base": 509674.8, "taker_buy_quote": 188013.15532 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3695, "high": 0.3703, "low": 0.3681, "close": 0.3694, "volume": 792417.5, "close_time": 1766401199999, "quote_volume": 292644.51618, "trades": 1007, "taker_buy_base": 419178.3, "taker_buy_quote": 154832.13576 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3694, "high": 0.3721, "low": 0.3685, "close": 0.3708, "volume": 1097788.0, "close_time": 1766404799999, "quote_volume": 406052.98936, "trades": 1697, "taker_buy_base": 593837.5, "taker_buy_quote": 219635.41583 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3708, "high": 0.3769, "low": 0.3708, "close": 0.3736, "volume": 1762796.6, "close_time": 1766408399999, "quote_volume": 658396.13846, "trades": 2875, "taker_buy_base": 977499.3, "taker_buy_quote": 364859.38987 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3736, "high": 0.3749, "low": 0.3723, "close": 0.3738, "volume": 1066929.5, "close_time": 1766411999999, "quote_volume": 398421.78174, "trades": 1513, "taker_buy_base": 464777.5, "taker_buy_quote": 173597.40218 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3739, "high": 0.3779, "low": 0.3723, "close": 0.3775, "volume": 2710699.4, "close_time": 1766415599999, "quote_volume": 1017982.17404, "trades": 3694, "taker_buy_base": 1487883.9, "taker_buy_quote": 558955.83545 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3776, "high": 0.3821, "low": 0.374, "close": 0.3793, "volume": 3277410.0, "close_time": 1766419199999, "quote_volume": 1238766.71007, "trades": 5939, "taker_buy_base": 1713422.3, "taker_buy_quote": 647631.07916 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3794, "high": 0.3813, "low": 0.3775, "close": 0.3787, "volume": 1448642.8, "close_time": 1766422799999, "quote_volume": 549285.77637, "trades": 2643, "taker_buy_base": 715706.2, "taker_buy_quote": 271345.14429 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3787, "high": 0.3798, "low": 0.3764, "close": 0.3781, "volume": 1256007.4, "close_time": 1766426399999, "quote_volume": 474968.04307, "trades": 1926, "taker_buy_base": 626301.6, "taker_buy_quote": 236833.54786 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3781, "high": 0.38, "low": 0.3762, "close": 0.3768, "volume": 1159603.9, "close_time": 1766429999999, "quote_volume": 438494.55613, "trades": 1798, "taker_buy_base": 653103.6, "taker_buy_quote": 246927.08064 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3767, "high": 0.3769, "low": 0.3677, "close": 0.3686, "volume": 1875370.7, "close_time": 1766433599999, "quote_volume": 697810.97664, "trades": 3296, "taker_buy_base": 841794.5, "taker_buy_quote": 313441.34455 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3684, "high": 0.3704, "low": 0.3657, "close": 0.3681, "volume": 1113799.7, "close_time": 1766437199999, "quote_volume": 409758.61445, "trades": 2379, "taker_buy_base": 585576.8, "taker_buy_quote": 215441.80297 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3681, "high": 0.3727, "low": 0.3681, "close": 0.3711, "volume": 984336.4, "close_time": 1766440799999, "quote_volume": 364754.90811, "trades": 1547, "taker_buy_base": 660728.0, "taker_buy_quote": 244873.94167 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.371, "high": 0.3735, "low": 0.3685, "close": 0.3725, "volume": 3360368.4, "close_time": 1766444399999, "quote_volume": 1246572.98158, "trades": 2592, "taker_buy_base": 2136553.3, "taker_buy_quote": 792846.68654 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3726, "high": 0.3726, "low": 0.37, "close": 0.3709, "volume": 799898.8, "close_time": 1766447999999, "quote_volume": 297027.21172, "trades": 1370, "taker_buy_base": 396900.7, "taker_buy_quote": 147402.95358 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.371, "high": 0.3742, "low": 0.3702, "close": 0.3724, "volume": 616350.1, "close_time": 1766451599999, "quote_volume": 229237.30973, "trades": 1306, "taker_buy_base": 404623.6, "taker_buy_quote": 150474.87739 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3723, "high": 0.3725, "low": 0.3686, "close": 0.3703, "volume": 539849.5, "close_time": 1766455199999, "quote_volume": 199982.27944, "trades": 1119, "taker_buy_base": 297448.4, "taker_buy_quote": 110216.17932 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.3705, "high": 0.3719, "low": 0.3673, "close": 0.3679, "volume": 1111526.1, "close_time": 1766458799999, "quote_volume": 409780.87515, "trades": 1645, "taker_buy_base": 277454.5, "taker_buy_quote": 102413.24537 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3681, "high": 0.369, "low": 0.3656, "close": 0.3685, "volume": 591166.2, "close_time": 1766462399999, "quote_volume": 217382.9021, "trades": 1147, "taker_buy_base": 295750.0, "taker_buy_quote": 108722.9541 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3684, "high": 0.3694, "low": 0.3666, "close": 0.3671, "volume": 308593.2, "close_time": 1766465999999, "quote_volume": 113416.13194, "trades": 526, "taker_buy_base": 174144.9, "taker_buy_quote": 63989.60989 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3669, "high": 0.3669, "low": 0.3633, "close": 0.366, "volume": 576385.3, "close_time": 1766469599999, "quote_volume": 210625.20605, "trades": 1199, "taker_buy_base": 288528.2, "taker_buy_quote": 105442.74365 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3658, "high": 0.3664, "low": 0.3631, "close": 0.3649, "volume": 542732.3, "close_time": 1766473199999, "quote_volume": 197844.15206, "trades": 997, "taker_buy_base": 254661.0, "taker_buy_quote": 92849.21121 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3648, "high": 0.3656, "low": 0.364, "close": 0.364, "volume": 628412.6, "close_time": 1766476799999, "quote_volume": 229247.29042, "trades": 943, "taker_buy_base": 296211.2, "taker_buy_quote": 108069.65778 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.364, "high": 0.3656, "low": 0.3631, "close": 0.3637, "volume": 300273.6, "close_time": 1766480399999, "quote_volume": 109446.23915, "trades": 688, "taker_buy_base": 155330.1, "taker_buy_quote": 56609.06243 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3637, "high": 0.3646, "low": 0.3621, "close": 0.3643, "volume": 747771.5, "close_time": 1766483999999, "quote_volume": 272079.34335, "trades": 962, "taker_buy_base": 322751.2, "taker_buy_quote": 117468.87029 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3641, "high": 0.3668, "low": 0.3635, "close": 0.3663, "volume": 825422.9, "close_time": 1766487599999, "quote_volume": 301229.53075, "trades": 994, "taker_buy_base": 495566.5, "taker_buy_quote": 180865.07959 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3662, "high": 0.3688, "low": 0.3658, "close": 0.3672, "volume": 569861.9, "close_time": 1766491199999, "quote_volume": 209279.01601, "trades": 1221, "taker_buy_base": 330248.6, "taker_buy_quote": 121302.6708 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3671, "high": 0.3671, "low": 0.364, "close": 0.3644, "volume": 756172.5, "close_time": 1766494799999, "quote_volume": 276242.85403, "trades": 1306, "taker_buy_base": 391884.5, "taker_buy_quote": 143188.42447 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3643, "high": 0.3653, "low": 0.3606, "close": 0.3613, "volume": 8069901.5, "close_time": 1766498399999, "quote_volume": 2924160.52909, "trades": 6518, "taker_buy_base": 6223250.2, "taker_buy_quote": 2254614.33468 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3613, "high": 0.3632, "low": 0.3551, "close": 0.358, "volume": 6956399.0, "close_time": 1766501999999, "quote_volume": 2505739.4173, "trades": 9647, "taker_buy_base": 4375378.7, "taker_buy_quote": 1577219.28703 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3581, "high": 0.3627, "low": 0.3575, "close": 0.3609, "volume": 4544155.3, "close_time": 1766505599999, "quote_volume": 1631939.87742, "trades": 4183, "taker_buy_base": 1000585.7, "taker_buy_quote": 360388.10802 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3609, "high": 0.365, "low": 0.3596, "close": 0.364, "volume": 1312024.0, "close_time": 1766509199999, "quote_volume": 476521.82035, "trades": 2008, "taker_buy_base": 688542.5, "taker_buy_quote": 250156.67884 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3639, "high": 0.3652, "low": 0.3592, "close": 0.3595, "volume": 2596144.6, "close_time": 1766512799999, "quote_volume": 941911.68075, "trades": 2508, "taker_buy_base": 1496274.1, "taker_buy_quote": 542800.83413 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3595, "high": 0.3643, "low": 0.3595, "close": 0.3637, "volume": 1433374.0, "close_time": 1766516399999, "quote_volume": 519344.91574, "trades": 2081, "taker_buy_base": 761300.3, "taker_buy_quote": 275726.90026 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3639, "high": 0.3642, "low": 0.3604, "close": 0.3614, "volume": 1955384.6, "close_time": 1766519999999, "quote_volume": 707685.98434, "trades": 1713, "taker_buy_base": 1463420.0, "taker_buy_quote": 529611.23664 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3613, "high": 0.366, "low": 0.3603, "close": 0.363, "volume": 3156456.3, "close_time": 1766523599999, "quote_volume": 1145936.38295, "trades": 2973, "taker_buy_base": 2289777.8, "taker_buy_quote": 831005.98119 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3631, "high": 0.3641, "low": 0.3617, "close": 0.3635, "volume": 642972.7, "close_time": 1766527199999, "quote_volume": 233514.54241, "trades": 1163, "taker_buy_base": 395200.2, "taker_buy_quote": 143510.82459 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3636, "high": 0.3644, "low": 0.3608, "close": 0.3617, "volume": 1522764.9, "close_time": 1766530799999, "quote_volume": 551525.53019, "trades": 1486, "taker_buy_base": 1099492.3, "taker_buy_quote": 398186.75659 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3618, "high": 0.3636, "low": 0.3605, "close": 0.3628, "volume": 482092.6, "close_time": 1766534399999, "quote_volume": 174587.52863, "trades": 1035, "taker_buy_base": 258649.0, "taker_buy_quote": 93652.03653 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3627, "high": 0.3636, "low": 0.3619, "close": 0.3631, "volume": 464828.8, "close_time": 1766537999999, "quote_volume": 168617.717, "trades": 880, "taker_buy_base": 286207.7, "taker_buy_quote": 103842.23595 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3633, "high": 0.365, "low": 0.3615, "close": 0.3617, "volume": 906582.0, "close_time": 1766541599999, "quote_volume": 328558.69526, "trades": 992, "taker_buy_base": 627178.5, "taker_buy_quote": 227190.80995 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3616, "high": 0.3616, "low": 0.3574, "close": 0.359, "volume": 1223194.0, "close_time": 1766545199999, "quote_volume": 439739.35601, "trades": 2190, "taker_buy_base": 627067.7, "taker_buy_quote": 225358.69873 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3587, "high": 0.3602, "low": 0.3567, "close": 0.3599, "volume": 483412.8, "close_time": 1766548799999, "quote_volume": 173268.81446, "trades": 864, "taker_buy_base": 228732.3, "taker_buy_quote": 81970.57385 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3601, "high": 0.3619, "low": 0.3576, "close": 0.3578, "volume": 551368.8, "close_time": 1766552399999, "quote_volume": 198507.52739, "trades": 992, "taker_buy_base": 292873.7, "taker_buy_quote": 105413.33072 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3578, "high": 0.3583, "low": 0.3552, "close": 0.3552, "volume": 6815061.3, "close_time": 1766555999999, "quote_volume": 2427672.11364, "trades": 4595, "taker_buy_base": 1415101.8, "taker_buy_quote": 504548.61741 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3553, "high": 0.3572, "low": 0.3539, "close": 0.3566, "volume": 1218509.2, "close_time": 1766559599999, "quote_volume": 433435.13967, "trades": 2315, "taker_buy_base": 540087.5, "taker_buy_quote": 192134.81798 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3567, "high": 0.3579, "low": 0.3557, "close": 0.3557, "volume": 591398.0, "close_time": 1766563199999, "quote_volume": 211238.92646, "trades": 744, "taker_buy_base": 267657.5, "taker_buy_quote": 95629.71828 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3556, "high": 0.3567, "low": 0.3542, "close": 0.3553, "volume": 829236.5, "close_time": 1766566799999, "quote_volume": 294653.31907, "trades": 1100, "taker_buy_base": 464037.4, "taker_buy_quote": 164926.1733 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3554, "high": 0.3569, "low": 0.3554, "close": 0.3556, "volume": 398581.3, "close_time": 1766570399999, "quote_volume": 141911.81847, "trades": 568, "taker_buy_base": 247515.9, "taker_buy_quote": 88146.40912 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3555, "high": 0.3575, "low": 0.3554, "close": 0.3562, "volume": 485574.1, "close_time": 1766573999999, "quote_volume": 173049.0183, "trades": 987, "taker_buy_base": 270864.1, "taker_buy_quote": 96556.33215 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3563, "high": 0.3595, "low": 0.3563, "close": 0.3586, "volume": 605033.1, "close_time": 1766577599999, "quote_volume": 216944.75589, "trades": 1191, "taker_buy_base": 254167.1, "taker_buy_quote": 91135.40272 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3585, "high": 0.3595, "low": 0.3577, "close": 0.3589, "volume": 455640.4, "close_time": 1766581199999, "quote_volume": 163315.88311, "trades": 737, "taker_buy_base": 255328.4, "taker_buy_quote": 91521.62606 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3588, "high": 0.3588, "low": 0.3561, "close": 0.3568, "volume": 608201.9, "close_time": 1766584799999, "quote_volume": 217211.8669, "trades": 935, "taker_buy_base": 238056.1, "taker_buy_quote": 85005.08053 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3568, "high": 0.3582, "low": 0.3522, "close": 0.3537, "volume": 1711495.6, "close_time": 1766588399999, "quote_volume": 607649.83741, "trades": 2971, "taker_buy_base": 571833.6, "taker_buy_quote": 202999.23364 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3538, "high": 0.3568, "low": 0.3523, "close": 0.3556, "volume": 894676.1, "close_time": 1766591999999, "quote_volume": 317151.89692, "trades": 1779, "taker_buy_base": 466837.7, "taker_buy_quote": 165361.11294 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3555, "high": 0.3582, "low": 0.3538, "close": 0.3561, "volume": 1094422.0, "close_time": 1766595599999, "quote_volume": 389702.42927, "trades": 1924, "taker_buy_base": 579797.2, "taker_buy_quote": 206374.44949 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3562, "high": 0.3574, "low": 0.3547, "close": 0.3548, "volume": 466754.0, "close_time": 1766599199999, "quote_volume": 166090.59803, "trades": 969, "taker_buy_base": 260869.3, "taker_buy_quote": 92817.1903 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3548, "high": 0.3563, "low": 0.3542, "close": 0.3554, "volume": 560832.5, "close_time": 1766602799999, "quote_volume": 199275.40309, "trades": 930, "taker_buy_base": 257021.1, "taker_buy_quote": 91338.09573 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3553, "high": 0.3562, "low": 0.3545, "close": 0.3559, "volume": 343895.4, "close_time": 1766606399999, "quote_volume": 122107.42038, "trades": 581, "taker_buy_base": 177756.7, "taker_buy_quote": 63120.45415 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3562, "high": 0.3572, "low": 0.3547, "close": 0.3549, "volume": 499784.7, "close_time": 1766609999999, "quote_volume": 177919.14169, "trades": 810, "taker_buy_base": 240776.6, "taker_buy_quote": 85705.02665 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3551, "high": 0.3568, "low": 0.3549, "close": 0.3562, "volume": 569841.3, "close_time": 1766613599999, "quote_volume": 202782.64838, "trades": 785, "taker_buy_base": 358298.4, "taker_buy_quote": 127497.9452 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.356, "high": 0.3585, "low": 0.3556, "close": 0.3581, "volume": 389977.3, "close_time": 1766617199999, "quote_volume": 139365.17746, "trades": 691, "taker_buy_base": 208266.6, "taker_buy_quote": 74410.47839 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3582, "high": 0.3584, "low": 0.3557, "close": 0.3565, "volume": 291978.9, "close_time": 1766620799999, "quote_volume": 104156.42056, "trades": 586, "taker_buy_base": 168989.1, "taker_buy_quote": 60254.26418 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3565, "high": 0.3568, "low": 0.3546, "close": 0.3547, "volume": 402168.0, "close_time": 1766624399999, "quote_volume": 143029.17822, "trades": 594, "taker_buy_base": 163903.9, "taker_buy_quote": 58293.00752 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3548, "high": 0.3578, "low": 0.3548, "close": 0.3571, "volume": 218560.3, "close_time": 1766627999999, "quote_volume": 77917.90324, "trades": 460, "taker_buy_base": 134911.0, "taker_buy_quote": 48089.30976 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.357, "high": 0.3605, "low": 0.3563, "close": 0.3602, "volume": 523978.0, "close_time": 1766631599999, "quote_volume": 188149.68738, "trades": 926, "taker_buy_base": 270341.0, "taker_buy_quote": 97000.84574 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3602, "high": 0.3607, "low": 0.3587, "close": 0.3603, "volume": 266126.2, "close_time": 1766635199999, "quote_volume": 95737.23896, "trades": 591, "taker_buy_base": 142399.2, "taker_buy_quote": 51232.21096 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3603, "high": 0.361, "low": 0.3596, "close": 0.3602, "volume": 1821738.6, "close_time": 1766638799999, "quote_volume": 657416.99902, "trades": 1185, "taker_buy_base": 1550901.7, "taker_buy_quote": 559767.89037 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3601, "high": 0.3603, "low": 0.3594, "close": 0.3595, "volume": 267459.2, "close_time": 1766642399999, "quote_volume": 96204.86816, "trades": 493, "taker_buy_base": 125644.4, "taker_buy_quote": 45192.4699 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3595, "high": 0.3609, "low": 0.3588, "close": 0.3605, "volume": 240732.1, "close_time": 1766645999999, "quote_volume": 86683.64106, "trades": 358, "taker_buy_base": 122187.5, "taker_buy_quote": 44004.9448 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3605, "high": 0.3606, "low": 0.3586, "close": 0.359, "volume": 176077.1, "close_time": 1766649599999, "quote_volume": 63261.98509, "trades": 383, "taker_buy_base": 110253.2, "taker_buy_quote": 39601.54804 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3589, "high": 0.3608, "low": 0.3568, "close": 0.3577, "volume": 730390.9, "close_time": 1766653199999, "quote_volume": 261758.16564, "trades": 1121, "taker_buy_base": 393371.4, "taker_buy_quote": 140897.99575 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3577, "high": 0.3578, "low": 0.3562, "close": 0.3564, "volume": 278958.5, "close_time": 1766656799999, "quote_volume": 99482.08314, "trades": 423, "taker_buy_base": 109384.7, "taker_buy_quote": 39029.83121 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3563, "high": 0.3563, "low": 0.3498, "close": 0.3506, "volume": 1797206.6, "close_time": 1766660399999, "quote_volume": 631938.3743, "trades": 2701, "taker_buy_base": 600676.0, "taker_buy_quote": 211408.69284 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3505, "high": 0.3517, "low": 0.3497, "close": 0.3509, "volume": 973395.6, "close_time": 1766663999999, "quote_volume": 341462.76524, "trades": 1571, "taker_buy_base": 533742.1, "taker_buy_quote": 187223.49091 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3509, "high": 0.3516, "low": 0.35, "close": 0.3515, "volume": 613391.5, "close_time": 1766667599999, "quote_volume": 215148.70609, "trades": 798, "taker_buy_base": 329492.0, "taker_buy_quote": 115615.37079 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3513, "high": 0.3527, "low": 0.3495, "close": 0.3511, "volume": 647488.6, "close_time": 1766671199999, "quote_volume": 227411.11124, "trades": 972, "taker_buy_base": 353662.5, "taker_buy_quote": 124260.77099 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3513, "high": 0.3518, "low": 0.3503, "close": 0.351, "volume": 428786.7, "close_time": 1766674799999, "quote_volume": 150547.568, "trades": 897, "taker_buy_base": 243893.1, "taker_buy_quote": 85627.47569 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.351, "high": 0.3591, "low": 0.3501, "close": 0.357, "volume": 1857369.8, "close_time": 1766678399999, "quote_volume": 658652.74874, "trades": 2871, "taker_buy_base": 941503.6, "taker_buy_quote": 333816.35779 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3571, "high": 0.3585, "low": 0.3533, "close": 0.3538, "volume": 3193581.4, "close_time": 1766681999999, "quote_volume": 1137059.90301, "trades": 2773, "taker_buy_base": 2300186.1, "taker_buy_quote": 819090.67433 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3541, "high": 0.355, "low": 0.353, "close": 0.3547, "volume": 743771.6, "close_time": 1766685599999, "quote_volume": 263302.24785, "trades": 1000, "taker_buy_base": 369656.6, "taker_buy_quote": 130871.81441 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3548, "high": 0.3586, "low": 0.3548, "close": 0.3579, "volume": 1249169.2, "close_time": 1766689199999, "quote_volume": 445605.5137, "trades": 1804, "taker_buy_base": 728739.0, "taker_buy_quote": 259860.46778 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3579, "high": 0.3597, "low": 0.3569, "close": 0.3594, "volume": 678388.9, "close_time": 1766692799999, "quote_volume": 243105.67191, "trades": 1029, "taker_buy_base": 318343.4, "taker_buy_quote": 114066.1685 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3594, "high": 0.3597, "low": 0.3564, "close": 0.3573, "volume": 2170485.7, "close_time": 1766696399999, "quote_volume": 775648.87627, "trades": 1752, "taker_buy_base": 1597844.6, "taker_buy_quote": 570893.58605 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3572, "high": 0.3587, "low": 0.3566, "close": 0.358, "volume": 464013.7, "close_time": 1766699999999, "quote_volume": 165989.59441, "trades": 794, "taker_buy_base": 294254.5, "taker_buy_quote": 105255.92354 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.358, "high": 0.3581, "low": 0.3392, "close": 0.3463, "volume": 3677891.1, "close_time": 1766703599999, "quote_volume": 1279674.36891, "trades": 5506, "taker_buy_base": 1671008.3, "taker_buy_quote": 581868.41772 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3468, "high": 0.3471, "low": 0.3416, "close": 0.3434, "volume": 6556396.5, "close_time": 1766707199999, "quote_volume": 2258415.78241, "trades": 4636, "taker_buy_base": 4751353.8, "taker_buy_quote": 1636791.62208 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3431, "high": 0.3444, "low": 0.3416, "close": 0.343, "volume": 1594849.2, "close_time": 1766710799999, "quote_volume": 546623.70037, "trades": 1853, "taker_buy_base": 671251.4, "taker_buy_quote": 230107.64401 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.343, "high": 0.3466, "low": 0.3429, "close": 0.3456, "volume": 1000122.9, "close_time": 1766714399999, "quote_volume": 344918.43231, "trades": 1293, "taker_buy_base": 583700.1, "taker_buy_quote": 201336.47736 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3456, "high": 0.3583, "low": 0.3451, "close": 0.3548, "volume": 2897129.4, "close_time": 1766717999999, "quote_volume": 1025600.46352, "trades": 4226, "taker_buy_base": 1761847.7, "taker_buy_quote": 623859.16851 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3548, "high": 0.3554, "low": 0.3512, "close": 0.3531, "volume": 1205132.9, "close_time": 1766721599999, "quote_volume": 425372.48242, "trades": 1997, "taker_buy_base": 635926.4, "taker_buy_quote": 224579.58924 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3532, "high": 0.3548, "low": 0.3508, "close": 0.3534, "volume": 694439.0, "close_time": 1766725199999, "quote_volume": 244878.98941, "trades": 1312, "taker_buy_base": 337108.1, "taker_buy_quote": 118807.7645 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3535, "high": 0.354, "low": 0.3523, "close": 0.3538, "volume": 493028.5, "close_time": 1766728799999, "quote_volume": 174077.25072, "trades": 780, "taker_buy_base": 251446.0, "taker_buy_quote": 88774.13154 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3541, "high": 0.3572, "low": 0.3536, "close": 0.3552, "volume": 1548046.8, "close_time": 1766732399999, "quote_volume": 550012.58282, "trades": 2884, "taker_buy_base": 816575.8, "taker_buy_quote": 290358.35889 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3552, "high": 0.3563, "low": 0.3511, "close": 0.352, "volume": 872560.4, "close_time": 1766735999999, "quote_volume": 309243.502, "trades": 1441, "taker_buy_base": 430853.4, "taker_buy_quote": 152549.68427 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3518, "high": 0.3538, "low": 0.3517, "close": 0.3537, "volume": 616121.0, "close_time": 1766739599999, "quote_volume": 217390.56228, "trades": 1087, "taker_buy_base": 401840.7, "taker_buy_quote": 141769.90483 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3536, "high": 0.3554, "low": 0.3529, "close": 0.3551, "volume": 579501.2, "close_time": 1766743199999, "quote_volume": 205322.12106, "trades": 1060, "taker_buy_base": 388820.0, "taker_buy_quote": 137732.24713 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3551, "high": 0.3562, "low": 0.3543, "close": 0.3554, "volume": 487683.1, "close_time": 1766746799999, "quote_volume": 173214.00994, "trades": 974, "taker_buy_base": 266457.2, "taker_buy_quote": 94655.09812 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3554, "high": 0.3559, "low": 0.3544, "close": 0.3549, "volume": 505101.3, "close_time": 1766750399999, "quote_volume": 179317.6953, "trades": 915, "taker_buy_base": 246199.5, "taker_buy_quote": 87409.07716 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3551, "high": 0.3588, "low": 0.3551, "close": 0.3564, "volume": 4139440.8, "close_time": 1766753999999, "quote_volume": 1477367.89461, "trades": 2429, "taker_buy_base": 2010370.7, "taker_buy_quote": 716382.98703 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3564, "high": 0.3578, "low": 0.3556, "close": 0.3571, "volume": 710227.5, "close_time": 1766757599999, "quote_volume": 253331.01894, "trades": 947, "taker_buy_base": 313524.6, "taker_buy_quote": 111892.67773 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3572, "high": 0.3572, "low": 0.3486, "close": 0.3494, "volume": 1916061.3, "close_time": 1766761199999, "quote_volume": 676025.44357, "trades": 3041, "taker_buy_base": 938399.7, "taker_buy_quote": 331076.92826 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3492, "high": 0.3495, "low": 0.3453, "close": 0.3468, "volume": 2654590.2, "close_time": 1766764799999, "quote_volume": 922369.25134, "trades": 4058, "taker_buy_base": 1387876.7, "taker_buy_quote": 482441.83848 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3468, "high": 0.3481, "low": 0.3438, "close": 0.3443, "volume": 1323248.6, "close_time": 1766768399999, "quote_volume": 458273.66403, "trades": 2259, "taker_buy_base": 505167.1, "taker_buy_quote": 175165.43087 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3446, "high": 0.3491, "low": 0.3445, "close": 0.3481, "volume": 703941.0, "close_time": 1766771999999, "quote_volume": 244481.59958, "trades": 1204, "taker_buy_base": 296131.7, "taker_buy_quote": 102864.4469 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3481, "high": 0.3501, "low": 0.3479, "close": 0.349, "volume": 712477.9, "close_time": 1766775599999, "quote_volume": 248913.73255, "trades": 983, "taker_buy_base": 290416.3, "taker_buy_quote": 101465.46472 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.349, "high": 0.3508, "low": 0.3488, "close": 0.3499, "volume": 495674.8, "close_time": 1766779199999, "quote_volume": 173305.25206, "trades": 732, "taker_buy_base": 265239.2, "taker_buy_quote": 92751.01208 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3498, "high": 0.351, "low": 0.3488, "close": 0.3497, "volume": 604648.8, "close_time": 1766782799999, "quote_volume": 211506.80046, "trades": 815, "taker_buy_base": 331846.6, "taker_buy_quote": 116141.28138 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3499, "high": 0.3507, "low": 0.3492, "close": 0.35, "volume": 407143.2, "close_time": 1766786399999, "quote_volume": 142424.80325, "trades": 820, "taker_buy_base": 240487.7, "taker_buy_quote": 84148.79761 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.35, "high": 0.3504, "low": 0.3488, "close": 0.3504, "volume": 390931.3, "close_time": 1766789999999, "quote_volume": 136628.6033, "trades": 554, "taker_buy_base": 187506.5, "taker_buy_quote": 65524.25325 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3502, "high": 0.3507, "low": 0.3495, "close": 0.3495, "volume": 202699.2, "close_time": 1766793599999, "quote_volume": 70977.30608, "trades": 362, "taker_buy_base": 129197.7, "taker_buy_quote": 45239.06033 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3494, "high": 0.3509, "low": 0.3486, "close": 0.3508, "volume": 352558.4, "close_time": 1766797199999, "quote_volume": 123233.43632, "trades": 561, "taker_buy_base": 172322.7, "taker_buy_quote": 60257.46387 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3509, "high": 0.3523, "low": 0.3506, "close": 0.3521, "volume": 330481.1, "close_time": 1766800799999, "quote_volume": 116148.32729, "trades": 513, "taker_buy_base": 177322.7, "taker_buy_quote": 62328.62796 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3521, "high": 0.3532, "low": 0.3506, "close": 0.3527, "volume": 419523.4, "close_time": 1766804399999, "quote_volume": 147667.27928, "trades": 717, "taker_buy_base": 132754.8, "taker_buy_quote": 46746.90452 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3527, "high": 0.3556, "low": 0.3515, "close": 0.3545, "volume": 426177.8, "close_time": 1766807999999, "quote_volume": 150823.25108, "trades": 750, "taker_buy_base": 232603.1, "taker_buy_quote": 82299.75065 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3526, "close": 0.3532, "volume": 379452.5, "close_time": 1766811599999, "quote_volume": 134086.51335, "trades": 570, "taker_buy_base": 154680.7, "taker_buy_quote": 54644.97776 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3532, "high": 0.3539, "low": 0.3521, "close": 0.3536, "volume": 215824.8, "close_time": 1766815199999, "quote_volume": 76147.60404, "trades": 365, "taker_buy_base": 105204.5, "taker_buy_quote": 37101.81394 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3537, "high": 0.354, "low": 0.3525, "close": 0.353, "volume": 178783.3, "close_time": 1766818799999, "quote_volume": 63146.89778, "trades": 295, "taker_buy_base": 100988.1, "taker_buy_quote": 35664.36703 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3529, "high": 0.3541, "low": 0.352, "close": 0.352, "volume": 315173.0, "close_time": 1766822399999, "quote_volume": 111245.35344, "trades": 602, "taker_buy_base": 131429.5, "taker_buy_quote": 46382.59262 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3521, "high": 0.3539, "low": 0.3519, "close": 0.3532, "volume": 884136.8, "close_time": 1766825999999, "quote_volume": 311952.00502, "trades": 1429, "taker_buy_base": 634860.7, "taker_buy_quote": 223999.0472 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3533, "high": 0.3544, "low": 0.3531, "close": 0.3541, "volume": 503991.7, "close_time": 1766829599999, "quote_volume": 178280.28219, "trades": 1077, "taker_buy_base": 308274.1, "taker_buy_quote": 109052.08072 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3541, "high": 0.355, "low": 0.3523, "close": 0.3541, "volume": 867099.3, "close_time": 1766833199999, "quote_volume": 306970.01382, "trades": 1829, "taker_buy_base": 559479.4, "taker_buy_quote": 198141.91059 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3542, "high": 0.3553, "low": 0.3539, "close": 0.3551, "volume": 327644.7, "close_time": 1766836799999, "quote_volume": 116165.00145, "trades": 606, "taker_buy_base": 131014.1, "taker_buy_quote": 46452.42712 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3553, "high": 0.3587, "low": 0.3553, "close": 0.3572, "volume": 1389333.4, "close_time": 1766840399999, "quote_volume": 496715.20338, "trades": 2168, "taker_buy_base": 820172.5, "taker_buy_quote": 293141.19719 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3573, "high": 0.3577, "low": 0.3553, "close": 0.3557, "volume": 615326.6, "close_time": 1766843999999, "quote_volume": 219320.3552, "trades": 834, "taker_buy_base": 246930.4, "taker_buy_quote": 88058.7736 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3558, "high": 0.3568, "low": 0.3553, "close": 0.3566, "volume": 217118.1, "close_time": 1766847599999, "quote_volume": 77301.23087, "trades": 457, "taker_buy_base": 135338.6, "taker_buy_quote": 48188.6743 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3566, "high": 0.3573, "low": 0.3556, "close": 0.357, "volume": 249087.2, "close_time": 1766851199999, "quote_volume": 88807.0376, "trades": 588, "taker_buy_base": 85108.3, "taker_buy_quote": 30337.49134 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.357, "high": 0.3576, "low": 0.3558, "close": 0.356, "volume": 872262.5, "close_time": 1766854799999, "quote_volume": 311048.7529, "trades": 957, "taker_buy_base": 456242.4, "taker_buy_quote": 162669.40703 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.356, "high": 0.3577, "low": 0.3555, "close": 0.3575, "volume": 473623.6, "close_time": 1766858399999, "quote_volume": 168827.22832, "trades": 628, "taker_buy_base": 221060.1, "taker_buy_quote": 78779.85588 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3574, "high": 0.3579, "low": 0.3561, "close": 0.3565, "volume": 380167.9, "close_time": 1766861999999, "quote_volume": 135670.8622, "trades": 509, "taker_buy_base": 129441.9, "taker_buy_quote": 46192.12679 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3566, "high": 0.358, "low": 0.3563, "close": 0.3576, "volume": 271891.9, "close_time": 1766865599999, "quote_volume": 97185.80173, "trades": 514, "taker_buy_base": 159890.5, "taker_buy_quote": 57155.15698 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3576, "high": 0.3698, "low": 0.3576, "close": 0.3618, "volume": 2929031.5, "close_time": 1766869199999, "quote_volume": 1065441.24341, "trades": 4765, "taker_buy_base": 1732047.6, "taker_buy_quote": 629841.95674 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3618, "high": 0.3652, "low": 0.3618, "close": 0.3638, "volume": 1065745.3, "close_time": 1766872799999, "quote_volume": 387371.19524, "trades": 1493, "taker_buy_base": 548726.1, "taker_buy_quote": 199417.56881 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.3639, "high": 0.3669, "low": 0.363, "close": 0.3647, "volume": 1080413.5, "close_time": 1766876399999, "quote_volume": 394162.77619, "trades": 1826, "taker_buy_base": 541880.3, "taker_buy_quote": 197613.96405 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3647, "high": 0.3709, "low": 0.3647, "close": 0.3698, "volume": 1577126.8, "close_time": 1766879999999, "quote_volume": 580382.54688, "trades": 2682, "taker_buy_base": 979176.1, "taker_buy_quote": 360499.04239 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3675, "close": 0.369, "volume": 894377.2, "close_time": 1766883599999, "quote_volume": 329919.84262, "trades": 1338, "taker_buy_base": 480238.5, "taker_buy_quote": 177159.26733 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.3691, "high": 0.3704, "low": 0.3675, "close": 0.3691, "volume": 605140.7, "close_time": 1766887199999, "quote_volume": 223122.52001, "trades": 1009, "taker_buy_base": 315833.6, "taker_buy_quote": 116509.4258 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3689, "high": 0.3708, "low": 0.3685, "close": 0.369, "volume": 464574.5, "close_time": 1766890799999, "quote_volume": 171695.9323, "trades": 700, "taker_buy_base": 216265.0, "taker_buy_quote": 79903.78349 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.369, "high": 0.3699, "low": 0.3685, "close": 0.3697, "volume": 247411.1, "close_time": 1766894399999, "quote_volume": 91324.18077, "trades": 412, "taker_buy_base": 136257.8, "taker_buy_quote": 50288.15569 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3696, "high": 0.3706, "low": 0.3689, "close": 0.3699, "volume": 273918.9, "close_time": 1766897999999, "quote_volume": 101300.90568, "trades": 447, "taker_buy_base": 163733.0, "taker_buy_quote": 60552.29316 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3698, "high": 0.3725, "low": 0.3694, "close": 0.3706, "volume": 783192.6, "close_time": 1766901599999, "quote_volume": 290492.44928, "trades": 1244, "taker_buy_base": 385045.3, "taker_buy_quote": 142810.76948 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3706, "high": 0.3767, "low": 0.3701, "close": 0.3741, "volume": 1487066.6, "close_time": 1766905199999, "quote_volume": 555521.30388, "trades": 2286, "taker_buy_base": 909902.1, "taker_buy_quote": 339776.92275 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.3741, "high": 0.3755, "low": 0.3734, "close": 0.3739, "volume": 769020.1, "close_time": 1766908799999, "quote_volume": 287926.89234, "trades": 1189, "taker_buy_base": 431867.4, "taker_buy_quote": 161692.10362 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.374, "high": 0.375, "low": 0.3732, "close": 0.3736, "volume": 451215.4, "close_time": 1766912399999, "quote_volume": 168725.67297, "trades": 869, "taker_buy_base": 271335.5, "taker_buy_quote": 101466.23324 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3737, "high": 0.3737, "low": 0.3696, "close": 0.3702, "volume": 1001433.2, "close_time": 1766915999999, "quote_volume": 371568.79459, "trades": 1482, "taker_buy_base": 503740.8, "taker_buy_quote": 186895.53433 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3703, "high": 0.3716, "low": 0.37, "close": 0.3701, "volume": 640074.5, "close_time": 1766919599999, "quote_volume": 237366.06406, "trades": 965, "taker_buy_base": 325185.0, "taker_buy_quote": 120598.84842 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3702, "high": 0.3721, "low": 0.3699, "close": 0.3713, "volume": 1233036.6, "close_time": 1766923199999, "quote_volume": 457619.08448, "trades": 1136, "taker_buy_base": 547937.6, "taker_buy_quote": 203340.7231 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3712, "high": 0.3715, "low": 0.3689, "close": 0.3692, "volume": 618911.8, "close_time": 1766926799999, "quote_volume": 229079.03939, "trades": 1024, "taker_buy_base": 280616.1, "taker_buy_quote": 103917.84791 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3691, "high": 0.3703, "low": 0.3683, "close": 0.3691, "volume": 724953.6, "close_time": 1766930399999, "quote_volume": 267674.49785, "trades": 1349, "taker_buy_base": 272108.0, "taker_buy_quote": 100490.70031 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3691, "high": 0.3717, "low": 0.3691, "close": 0.3707, "volume": 754701.8, "close_time": 1766933999999, "quote_volume": 279728.14154, "trades": 1131, "taker_buy_base": 450059.4, "taker_buy_quote": 166846.24431 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3708, "high": 0.3721, "low": 0.3692, "close": 0.3693, "volume": 382469.7, "close_time": 1766937599999, "quote_volume": 141609.64321, "trades": 816, "taker_buy_base": 167550.3, "taker_buy_quote": 62044.25985 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3694, "high": 0.3713, "low": 0.3693, "close": 0.3697, "volume": 509899.0, "close_time": 1766941199999, "quote_volume": 188674.8157, "trades": 866, "taker_buy_base": 268462.9, "taker_buy_quote": 99348.26606 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3697, "high": 0.3711, "low": 0.3692, "close": 0.3693, "volume": 438771.8, "close_time": 1766944799999, "quote_volume": 162340.56819, "trades": 684, "taker_buy_base": 229781.6, "taker_buy_quote": 85043.2328 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3694, "high": 0.3697, "low": 0.3611, "close": 0.3634, "volume": 2463367.2, "close_time": 1766948399999, "quote_volume": 900158.72161, "trades": 3232, "taker_buy_base": 1110249.8, "taker_buy_quote": 405686.22406 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3634, "high": 0.365, "low": 0.3625, "close": 0.3626, "volume": 823141.4, "close_time": 1766951999999, "quote_volume": 299145.92354, "trades": 1372, "taker_buy_base": 394828.8, "taker_buy_quote": 143530.76493 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3625, "high": 0.3639, "low": 0.3613, "close": 0.3627, "volume": 663652.4, "close_time": 1766955599999, "quote_volume": 240818.12968, "trades": 1057, "taker_buy_base": 309348.6, "taker_buy_quote": 112257.43492 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3627, "high": 0.364, "low": 0.362, "close": 0.3634, "volume": 521956.2, "close_time": 1766959199999, "quote_volume": 189388.97485, "trades": 771, "taker_buy_base": 272815.4, "taker_buy_quote": 98965.49668 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3635, "high": 0.3662, "low": 0.3628, "close": 0.3654, "volume": 494518.8, "close_time": 1766962799999, "quote_volume": 179978.47679, "trades": 741, "taker_buy_base": 226398.9, "taker_buy_quote": 82369.60725 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3654, "high": 0.3691, "low": 0.3638, "close": 0.3687, "volume": 12205202.8, "close_time": 1766966399999, "quote_volume": 4486255.46449, "trades": 9931, "taker_buy_base": 1970932.0, "taker_buy_quote": 723525.10879 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3687, "high": 0.374, "low": 0.3669, "close": 0.3715, "volume": 16251556.6, "close_time": 1766969999999, "quote_volume": 6025932.00955, "trades": 12757, "taker_buy_base": 4756669.4, "taker_buy_quote": 1766020.33801 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3714, "high": 0.3746, "low": 0.3677, "close": 0.3736, "volume": 1318936.3, "close_time": 1766973599999, "quote_volume": 489879.66747, "trades": 2731, "taker_buy_base": 682551.5, "taker_buy_quote": 253477.38385 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3738, "high": 0.3798, "low": 0.3737, "close": 0.3765, "volume": 1550213.1, "close_time": 1766977199999, "quote_volume": 584055.61471, "trades": 3291, "taker_buy_base": 774566.5, "taker_buy_quote": 291812.41741 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3765, "high": 0.3825, "low": 0.3754, "close": 0.3807, "volume": 2335847.4, "close_time": 1766980799999, "quote_volume": 886699.65604, "trades": 3976, "taker_buy_base": 1334254.1, "taker_buy_quote": 506373.2561 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3809, "high": 0.3844, "low": 0.3802, "close": 0.381, "volume": 1602886.0, "close_time": 1766984399999, "quote_volume": 611878.10714, "trades": 2952, "taker_buy_base": 886292.3, "taker_buy_quote": 338493.09934 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3811, "high": 0.3836, "low": 0.3789, "close": 0.3795, "volume": 2059667.2, "close_time": 1766987999999, "quote_volume": 785357.60978, "trades": 3291, "taker_buy_base": 1128877.7, "taker_buy_quote": 430511.70119 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3796, "high": 0.3797, "low": 0.376, "close": 0.3766, "volume": 1395513.8, "close_time": 1766991599999, "quote_volume": 526984.53935, "trades": 2345, "taker_buy_base": 807340.4, "taker_buy_quote": 304883.55285 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3767, "high": 0.377, "low": 0.3733, "close": 0.3755, "volume": 2183599.7, "close_time": 1766995199999, "quote_volume": 819399.48588, "trades": 3265, "taker_buy_base": 1027094.3, "taker_buy_quote": 385477.32502 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3756, "high": 0.3772, "low": 0.3738, "close": 0.3749, "volume": 1564708.3, "close_time": 1766998799999, "quote_volume": 587812.27365, "trades": 2396, "taker_buy_base": 854612.8, "taker_buy_quote": 321043.05043 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.375, "high": 0.3759, "low": 0.3671, "close": 0.3696, "volume": 2059765.1, "close_time": 1767002399999, "quote_volume": 765328.98936, "trades": 3520, "taker_buy_base": 1077370.1, "taker_buy_quote": 400687.74189 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3693, "high": 0.3721, "low": 0.3689, "close": 0.37, "volume": 1530314.9, "close_time": 1767005999999, "quote_volume": 566831.26342, "trades": 2308, "taker_buy_base": 667699.6, "taker_buy_quote": 247427.63041 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3699, "high": 0.3707, "low": 0.3689, "close": 0.369, "volume": 799236.1, "close_time": 1767009599999, "quote_volume": 295492.46036, "trades": 1403, "taker_buy_base": 376622.8, "taker_buy_quote": 139267.42811 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.369, "high": 0.3691, "low": 0.3617, "close": 0.3653, "volume": 2404173.1, "close_time": 1767013199999, "quote_volume": 877584.5512, "trades": 3988, "taker_buy_base": 1266519.9, "taker_buy_quote": 462322.43302 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3653, "high": 0.3662, "low": 0.363, "close": 0.3638, "volume": 1202448.4, "close_time": 1767016799999, "quote_volume": 438192.92344, "trades": 1933, "taker_buy_base": 667912.5, "taker_buy_quote": 243298.5187 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3637, "high": 0.3693, "low": 0.3629, "close": 0.3645, "volume": 2184614.9, "close_time": 1767020399999, "quote_volume": 799292.21467, "trades": 3714, "taker_buy_base": 1151905.9, "taker_buy_quote": 421325.65391 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3646, "high": 0.3674, "low": 0.3639, "close": 0.3654, "volume": 1250915.2, "close_time": 1767023999999, "quote_volume": 457545.24934, "trades": 2420, "taker_buy_base": 743648.8, "taker_buy_quote": 272081.61247 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3652, "high": 0.3654, "low": 0.3588, "close": 0.3596, "volume": 1756938.0, "close_time": 1767027599999, "quote_volume": 634966.87125, "trades": 2866, "taker_buy_base": 798762.6, "taker_buy_quote": 288868.9142 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3596, "high": 0.3608, "low": 0.3577, "close": 0.3594, "volume": 1548987.3, "close_time": 1767031199999, "quote_volume": 556723.0345, "trades": 2397, "taker_buy_base": 751939.8, "taker_buy_quote": 270265.28167 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3593, "high": 0.3597, "low": 0.3543, "close": 0.3552, "volume": 1979436.5, "close_time": 1767034799999, "quote_volume": 706451.27991, "trades": 3011, "taker_buy_base": 1029127.6, "taker_buy_quote": 367238.47625 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3552, "high": 0.3574, "low": 0.3525, "close": 0.3526, "volume": 1565060.0, "close_time": 1767038399999, "quote_volume": 555919.9611, "trades": 2559, "taker_buy_base": 915166.9, "taker_buy_quote": 325179.44085 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3526, "high": 0.3538, "low": 0.3501, "close": 0.3518, "volume": 1525137.5, "close_time": 1767041999999, "quote_volume": 536443.92755, "trades": 2623, "taker_buy_base": 951045.3, "taker_buy_quote": 334515.53414 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3517, "high": 0.3533, "low": 0.3513, "close": 0.3526, "volume": 899509.4, "close_time": 1767045599999, "quote_volume": 316800.79636, "trades": 1525, "taker_buy_base": 434396.6, "taker_buy_quote": 153021.94773 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3525, "high": 0.3552, "low": 0.3516, "close": 0.3539, "volume": 822506.8, "close_time": 1767049199999, "quote_volume": 290709.24989, "trades": 1445, "taker_buy_base": 500229.7, "taker_buy_quote": 176748.60039 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3538, "high": 0.354, "low": 0.3526, "close": 0.3529, "volume": 716911.7, "close_time": 1767052799999, "quote_volume": 253158.44591, "trades": 1249, "taker_buy_base": 339378.0, "taker_buy_quote": 119861.72751 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3528, "high": 0.354, "low": 0.3517, "close": 0.354, "volume": 888791.0, "close_time": 1767056399999, "quote_volume": 313794.15255, "trades": 1505, "taker_buy_base": 514497.3, "taker_buy_quote": 181627.69811 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3538, "high": 0.355, "low": 0.3517, "close": 0.3522, "volume": 2529965.5, "close_time": 1767059999999, "quote_volume": 893762.48924, "trades": 2257, "taker_buy_base": 1623743.9, "taker_buy_quote": 573639.16968 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3523, "high": 0.3523, "low": 0.348, "close": 0.3504, "volume": 2166463.6, "close_time": 1767063599999, "quote_volume": 758215.712, "trades": 2570, "taker_buy_base": 905914.1, "taker_buy_quote": 317120.34692 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3504, "high": 0.3528, "low": 0.3496, "close": 0.3522, "volume": 619442.5, "close_time": 1767067199999, "quote_volume": 217581.71583, "trades": 1063, "taker_buy_base": 397838.9, "taker_buy_quote": 139804.94055 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3522, "high": 0.3531, "low": 0.3515, "close": 0.3521, "volume": 312402.9, "close_time": 1767070799999, "quote_volume": 110035.17897, "trades": 729, "taker_buy_base": 126834.2, "taker_buy_quote": 44677.81327 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3521, "high": 0.3522, "low": 0.3504, "close": 0.3507, "volume": 440030.8, "close_time": 1767074399999, "quote_volume": 154617.34288, "trades": 1036, "taker_buy_base": 162792.5, "taker_buy_quote": 57220.8832 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3505, "high": 0.3525, "low": 0.3503, "close": 0.3508, "volume": 932760.3, "close_time": 1767077999999, "quote_volume": 327846.63058, "trades": 1388, "taker_buy_base": 276542.9, "taker_buy_quote": 97256.48278 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3509, "high": 0.3531, "low": 0.3508, "close": 0.3517, "volume": 531854.1, "close_time": 1767081599999, "quote_volume": 187224.69641, "trades": 804, "taker_buy_base": 337936.8, "taker_buy_quote": 118982.45927 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3518, "high": 0.3564, "low": 0.3517, "close": 0.3549, "volume": 1446838.2, "close_time": 1767085199999, "quote_volume": 513329.94264, "trades": 2143, "taker_buy_base": 760292.9, "taker_buy_quote": 269809.89181 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.355, "high": 0.3562, "low": 0.354, "close": 0.3554, "volume": 934174.2, "close_time": 1767088799999, "quote_volume": 331610.76702, "trades": 1959, "taker_buy_base": 507706.0, "taker_buy_quote": 180192.19198 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3554, "high": 0.3559, "low": 0.3533, "close": 0.3536, "volume": 1013100.2, "close_time": 1767092399999, "quote_volume": 359310.90327, "trades": 1502, "taker_buy_base": 546175.8, "taker_buy_quote": 193769.34384 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3536, "high": 0.354, "low": 0.3517, "close": 0.352, "volume": 662693.0, "close_time": 1767095999999, "quote_volume": 233852.60213, "trades": 1211, "taker_buy_base": 338183.5, "taker_buy_quote": 119366.84913 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.352, "high": 0.3536, "low": 0.3519, "close": 0.3528, "volume": 734545.5, "close_time": 1767099599999, "quote_volume": 259256.5326, "trades": 1569, "taker_buy_base": 389409.2, "taker_buy_quote": 137454.97486 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3529, "high": 0.3537, "low": 0.352, "close": 0.3531, "volume": 855449.3, "close_time": 1767103199999, "quote_volume": 301789.29094, "trades": 2110, "taker_buy_base": 471137.3, "taker_buy_quote": 166190.79281 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3532, "high": 0.3565, "low": 0.35, "close": 0.3549, "volume": 4413710.4, "close_time": 1767106799999, "quote_volume": 1554423.45132, "trades": 4952, "taker_buy_base": 3046060.4, "taker_buy_quote": 1072472.99685 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3551, "high": 0.3556, "low": 0.3509, "close": 0.3538, "volume": 5418344.5, "close_time": 1767110399999, "quote_volume": 1910757.69888, "trades": 4805, "taker_buy_base": 4011781.5, "taker_buy_quote": 1414766.52619 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3539, "high": 0.3555, "low": 0.3517, "close": 0.3535, "volume": 1068860.2, "close_time": 1767113999999, "quote_volume": 377771.46258, "trades": 1866, "taker_buy_base": 645298.8, "taker_buy_quote": 228064.91479 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3534, "high": 0.3543, "low": 0.3514, "close": 0.3526, "volume": 1419180.8, "close_time": 1767117599999, "quote_volume": 500847.75565, "trades": 1760, "taker_buy_base": 662546.9, "taker_buy_quote": 233896.1567 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3525, "high": 0.353, "low": 0.3511, "close": 0.3516, "volume": 925948.9, "close_time": 1767121199999, "quote_volume": 326134.89273, "trades": 1604, "taker_buy_base": 575553.7, "taker_buy_quote": 202772.2043 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3516, "high": 0.352, "low": 0.3494, "close": 0.351, "volume": 1122229.4, "close_time": 1767124799999, "quote_volume": 393633.44491, "trades": 1491, "taker_buy_base": 431443.7, "taker_buy_quote": 151351.38758 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3509, "high": 0.351, "low": 0.3488, "close": 0.3488, "volume": 1088178.9, "close_time": 1767128399999, "quote_volume": 380657.27921, "trades": 1718, "taker_buy_base": 441710.5, "taker_buy_quote": 154490.74358 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3489, "high": 0.3503, "low": 0.3485, "close": 0.3502, "volume": 607261.5, "close_time": 1767131999999, "quote_volume": 212299.13391, "trades": 982, "taker_buy_base": 347526.0, "taker_buy_quote": 121512.07892 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3502, "high": 0.3509, "low": 0.3491, "close": 0.3505, "volume": 605245.2, "close_time": 1767135599999, "quote_volume": 211930.29555, "trades": 1173, "taker_buy_base": 262452.3, "taker_buy_quote": 91913.67327 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3503, "high": 0.3517, "low": 0.35, "close": 0.351, "volume": 702678.5, "close_time": 1767139199999, "quote_volume": 246701.45985, "trades": 1053, "taker_buy_base": 295018.4, "taker_buy_quote": 103600.29381 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.351, "high": 0.351, "low": 0.3491, "close": 0.3505, "volume": 644495.4, "close_time": 1767142799999, "quote_volume": 225539.96474, "trades": 927, "taker_buy_base": 169383.9, "taker_buy_quote": 59282.03977 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3505, "high": 0.3533, "low": 0.3505, "close": 0.3513, "volume": 796428.4, "close_time": 1767146399999, "quote_volume": 280566.42018, "trades": 1523, "taker_buy_base": 409618.9, "taker_buy_quote": 144308.07905 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3514, "high": 0.353, "low": 0.3506, "close": 0.3529, "volume": 442827.8, "close_time": 1767149999999, "quote_volume": 155977.4739, "trades": 941, "taker_buy_base": 282358.7, "taker_buy_quote": 99455.14704 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3529, "high": 0.3529, "low": 0.3506, "close": 0.3513, "volume": 261381.3, "close_time": 1767153599999, "quote_volume": 91863.05755, "trades": 701, "taker_buy_base": 140000.8, "taker_buy_quote": 49200.99533 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3514, "high": 0.3525, "low": 0.351, "close": 0.352, "volume": 251419.7, "close_time": 1767157199999, "quote_volume": 88471.89709, "trades": 668, "taker_buy_base": 158106.2, "taker_buy_quote": 55634.01634 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.352, "high": 0.3532, "low": 0.352, "close": 0.3529, "volume": 408112.3, "close_time": 1767160799999, "quote_volume": 143908.44471, "trades": 758, "taker_buy_base": 230487.8, "taker_buy_quote": 81277.2048 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3529, "high": 0.3534, "low": 0.3505, "close": 0.3517, "volume": 1131706.8, "close_time": 1767164399999, "quote_volume": 397936.84826, "trades": 1497, "taker_buy_base": 391276.1, "taker_buy_quote": 137628.74819 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3516, "high": 0.352, "low": 0.3501, "close": 0.3508, "volume": 860136.8, "close_time": 1767167999999, "quote_volume": 301816.62909, "trades": 1524, "taker_buy_base": 384481.7, "taker_buy_quote": 134881.57186 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3509, "high": 0.3513, "low": 0.3487, "close": 0.349, "volume": 1693670.1, "close_time": 1767171599999, "quote_volume": 592526.24297, "trades": 1855, "taker_buy_base": 383029.9, "taker_buy_quote": 133897.88408 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.349, "high": 0.3498, "low": 0.3487, "close": 0.3495, "volume": 813029.8, "close_time": 1767175199999, "quote_volume": 283881.2987, "trades": 1152, "taker_buy_base": 400088.2, "taker_buy_quote": 139718.2502 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3495, "high": 0.3504, "low": 0.349, "close": 0.3501, "volume": 760167.3, "close_time": 1767178799999, "quote_volume": 265822.93258, "trades": 1209, "taker_buy_base": 356899.5, "taker_buy_quote": 124808.54601 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3502, "high": 0.352, "low": 0.3498, "close": 0.3516, "volume": 1045912.0, "close_time": 1767182399999, "quote_volume": 367377.25439, "trades": 1506, "taker_buy_base": 654524.4, "taker_buy_quote": 229854.95943 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3517, "high": 0.3518, "low": 0.3491, "close": 0.3497, "volume": 828493.0, "close_time": 1767185999999, "quote_volume": 289966.10422, "trades": 1126, "taker_buy_base": 274630.6, "taker_buy_quote": 96153.31983 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3496, "high": 0.3503, "low": 0.346, "close": 0.3483, "volume": 1412118.4, "close_time": 1767189599999, "quote_volume": 491663.88273, "trades": 2000, "taker_buy_base": 585969.2, "taker_buy_quote": 204016.4609 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3483, "high": 0.351, "low": 0.3471, "close": 0.348, "volume": 1534515.3, "close_time": 1767193199999, "quote_volume": 535711.04858, "trades": 2197, "taker_buy_base": 791508.8, "taker_buy_quote": 276521.69015 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.348, "high": 0.348, "low": 0.3402, "close": 0.342, "volume": 3798597.5, "close_time": 1767196799999, "quote_volume": 1305391.48802, "trades": 5420, "taker_buy_base": 1730835.0, "taker_buy_quote": 594915.90527 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.342, "high": 0.3423, "low": 0.3292, "close": 0.3333, "volume": 5435147.0, "close_time": 1767200399999, "quote_volume": 1820825.62867, "trades": 7681, "taker_buy_base": 2233306.5, "taker_buy_quote": 748641.09114 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3333, "high": 0.3354, "low": 0.3323, "close": 0.3335, "volume": 1832792.9, "close_time": 1767203999999, "quote_volume": 611571.68046, "trades": 3149, "taker_buy_base": 767609.4, "taker_buy_quote": 256289.69002 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3336, "high": 0.3354, "low": 0.3328, "close": 0.333, "volume": 1558541.9, "close_time": 1767207599999, "quote_volume": 520567.2245, "trades": 2503, "taker_buy_base": 733724.4, "taker_buy_quote": 245155.7294 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3331, "high": 0.334, "low": 0.3315, "close": 0.3318, "volume": 1044199.0, "close_time": 1767211199999, "quote_volume": 347576.43174, "trades": 1894, "taker_buy_base": 632144.1, "taker_buy_quote": 210446.72257 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3318, "high": 0.3341, "low": 0.3301, "close": 0.333, "volume": 1123311.9, "close_time": 1767214799999, "quote_volume": 372719.32096, "trades": 1857, "taker_buy_base": 493225.8, "taker_buy_quote": 163738.71947 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3331, "high": 0.3344, "low": 0.3321, "close": 0.3335, "volume": 798255.1, "close_time": 1767218399999, "quote_volume": 265990.68441, "trades": 1177, "taker_buy_base": 415672.4, "taker_buy_quote": 138534.28005 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3335, "high": 0.3336, "low": 0.3315, "close": 0.3325, "volume": 1579760.1, "close_time": 1767221999999, "quote_volume": 525292.40294, "trades": 1306, "taker_buy_base": 562496.0, "taker_buy_quote": 187215.489 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3324, "high": 0.3335, "low": 0.3316, "close": 0.333, "volume": 1024361.2, "close_time": 1767225599999, "quote_volume": 340662.79492, "trades": 1303, "taker_buy_base": 621647.2, "taker_buy_quote": 206737.35382 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3331, "high": 0.3347, "low": 0.3329, "close": 0.3336, "volume": 1170765.6, "close_time": 1767229199999, "quote_volume": 390804.76911, "trades": 1404, "taker_buy_base": 623980.8, "taker_buy_quote": 208261.60447 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3336, "high": 0.3351, "low": 0.3323, "close": 0.3327, "volume": 1000204.3, "close_time": 1767232799999, "quote_volume": 333506.64631, "trades": 1201, "taker_buy_base": 380139.8, "taker_buy_quote": 126779.01829 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3328, "high": 0.3336, "low": 0.3322, "close": 0.3322, "volume": 578860.8, "close_time": 1767236399999, "quote_volume": 192626.10618, "trades": 1002, "taker_buy_base": 245169.1, "taker_buy_quote": 81584.88882 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3323, "high": 0.3334, "low": 0.3319, "close": 0.3323, "volume": 508270.5, "close_time": 1767239999999, "quote_volume": 169093.55692, "trades": 972, "taker_buy_base": 241149.3, "taker_buy_quote": 80232.76344 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3324, "high": 0.3326, "low": 0.3316, "close": 0.3319, "volume": 441284.0, "close_time": 1767243599999, "quote_volume": 146576.64548, "trades": 693, "taker_buy_base": 218618.8, "taker_buy_quote": 72629.53831 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.332, "high": 0.3382, "low": 0.332, "close": 0.3362, "volume": 1722541.3, "close_time": 1767247199999, "quote_volume": 578464.41489, "trades": 2423, "taker_buy_base": 692024.2, "taker_buy_quote": 232258.66362 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3363, "high": 0.3366, "low": 0.3355, "close": 0.3359, "volume": 372605.1, "close_time": 1767250799999, "quote_volume": 125201.46911, "trades": 583, "taker_buy_base": 203362.6, "taker_buy_quote": 68341.41551 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.336, "high": 0.3379, "low": 0.3353, "close": 0.3361, "volume": 1025540.2, "close_time": 1767254399999, "quote_volume": 345405.87935, "trades": 1095, "taker_buy_base": 353229.1, "taker_buy_quote": 118965.32155 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.336, "high": 0.3378, "low": 0.3359, "close": 0.3377, "volume": 340734.0, "close_time": 1767257999999, "quote_volume": 114773.81746, "trades": 817, "taker_buy_base": 172253.2, "taker_buy_quote": 58025.32521 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3378, "high": 0.3405, "low": 0.3377, "close": 0.3384, "volume": 1064244.2, "close_time": 1767261599999, "quote_volume": 361130.2766, "trades": 1579, "taker_buy_base": 513282.0, "taker_buy_quote": 174205.65429 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3385, "high": 0.339, "low": 0.3381, "close": 0.3384, "volume": 287641.9, "close_time": 1767265199999, "quote_volume": 97393.59778, "trades": 480, "taker_buy_base": 124666.2, "taker_buy_quote": 42222.75159 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3383, "high": 0.3404, "low": 0.3382, "close": 0.3403, "volume": 430161.8, "close_time": 1767268799999, "quote_volume": 145965.33279, "trades": 867, "taker_buy_base": 215389.5, "taker_buy_quote": 73087.43571 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3403, "high": 0.3406, "low": 0.3389, "close": 0.3394, "volume": 705291.1, "close_time": 1767272399999, "quote_volume": 239563.78605, "trades": 1376, "taker_buy_base": 399792.7, "taker_buy_quote": 135807.93914 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3393, "high": 0.3425, "low": 0.3391, "close": 0.3422, "volume": 1092930.1, "close_time": 1767275999999, "quote_volume": 372624.31309, "trades": 1862, "taker_buy_base": 646320.2, "taker_buy_quote": 220377.33138 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3423, "high": 0.3443, "low": 0.3418, "close": 0.3433, "volume": 2167411.0, "close_time": 1767279599999, "quote_volume": 743261.10018, "trades": 3128, "taker_buy_base": 1229067.3, "taker_buy_quote": 421574.08829 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3432, "high": 0.349, "low": 0.3428, "close": 0.3468, "volume": 2843920.1, "close_time": 1767283199999, "quote_volume": 981907.0347, "trades": 3373, "taker_buy_base": 936369.8, "taker_buy_quote": 323434.77055 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3468, "high": 0.3485, "low": 0.3452, "close": 0.3482, "volume": 2601589.8, "close_time": 1767286799999, "quote_volume": 902664.63979, "trades": 4150, "taker_buy_base": 1654934.5, "taker_buy_quote": 574153.29608 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3482, "high": 0.3531, "low": 0.3479, "close": 0.3511, "volume": 2385416.7, "close_time": 1767290399999, "quote_volume": 837056.96472, "trades": 3371, "taker_buy_base": 1038879.2, "taker_buy_quote": 364734.85296 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3512, "high": 0.3524, "low": 0.3495, "close": 0.3512, "volume": 1260822.6, "close_time": 1767293999999, "quote_volume": 442221.89658, "trades": 1717, "taker_buy_base": 540809.7, "taker_buy_quote": 189750.29762 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3513, "high": 0.3579, "low": 0.3513, "close": 0.3576, "volume": 1747648.4, "close_time": 1767297599999, "quote_volume": 618211.00105, "trades": 2531, "taker_buy_base": 912113.8, "taker_buy_quote": 322838.951 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3576, "high": 0.3603, "low": 0.3551, "close": 0.3565, "volume": 2607995.1, "close_time": 1767301199999, "quote_volume": 931458.41975, "trades": 3711, "taker_buy_base": 1380504.6, "taker_buy_quote": 493163.61566 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3566, "high": 0.3572, "low": 0.3555, "close": 0.3556, "volume": 1154647.1, "close_time": 1767304799999, "quote_volume": 411340.91195, "trades": 1536, "taker_buy_base": 613592.4, "taker_buy_quote": 218649.61619 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3556, "high": 0.3576, "low": 0.355, "close": 0.3574, "volume": 739583.3, "close_time": 1767308399999, "quote_volume": 263666.74798, "trades": 1398, "taker_buy_base": 363855.9, "taker_buy_quote": 129761.17892 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3575, "high": 0.3582, "low": 0.356, "close": 0.3561, "volume": 775849.5, "close_time": 1767311999999, "quote_volume": 276832.12723, "trades": 1564, "taker_buy_base": 466374.5, "taker_buy_quote": 166457.70115 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3561, "high": 0.3572, "low": 0.3542, "close": 0.3558, "volume": 983706.0, "close_time": 1767315599999, "quote_volume": 349822.96235, "trades": 1525, "taker_buy_base": 549330.9, "taker_buy_quote": 195411.72814 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3559, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 402114.9, "close_time": 1767319199999, "quote_volume": 143208.40721, "trades": 728, "taker_buy_base": 177547.8, "taker_buy_quote": 63234.33923 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.356, "high": 0.3584, "low": 0.3552, "close": 0.3578, "volume": 440917.9, "close_time": 1767322799999, "quote_volume": 157124.13278, "trades": 877, "taker_buy_base": 177879.3, "taker_buy_quote": 63385.45147 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.358, "high": 0.3631, "low": 0.3577, "close": 0.3619, "volume": 1828569.1, "close_time": 1767326399999, "quote_volume": 659735.37122, "trades": 2709, "taker_buy_base": 852737.7, "taker_buy_quote": 307758.59372 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.362, "high": 0.3637, "low": 0.3585, "close": 0.3596, "volume": 1522895.7, "close_time": 1767329999999, "quote_volume": 548859.79584, "trades": 2371, "taker_buy_base": 611246.3, "taker_buy_quote": 220425.56114 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3595, "high": 0.3596, "low": 0.3568, "close": 0.3578, "volume": 533366.4, "close_time": 1767333599999, "quote_volume": 190946.86775, "trades": 994, "taker_buy_base": 205631.1, "taker_buy_quote": 73631.94205 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3578, "high": 0.3587, "low": 0.3569, "close": 0.3578, "volume": 313099.5, "close_time": 1767337199999, "quote_volume": 112063.34151, "trades": 773, "taker_buy_base": 143138.5, "taker_buy_quote": 51234.98544 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3579, "high": 0.3581, "low": 0.355, "close": 0.3551, "volume": 525257.9, "close_time": 1767340799999, "quote_volume": 187291.28554, "trades": 902, "taker_buy_base": 214998.1, "taker_buy_quote": 76592.86837 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3553, "high": 0.3575, "low": 0.3553, "close": 0.3574, "volume": 522805.3, "close_time": 1767344399999, "quote_volume": 186348.46653, "trades": 900, "taker_buy_base": 322121.2, "taker_buy_quote": 114819.8213 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3574, "high": 0.3673, "low": 0.3569, "close": 0.3647, "volume": 4286880.4, "close_time": 1767347999999, "quote_volume": 1556739.29345, "trades": 4895, "taker_buy_base": 2633617.4, "taker_buy_quote": 957144.41202 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.3647, "high": 0.3667, "low": 0.3633, "close": 0.3643, "volume": 7223062.4, "close_time": 1767351599999, "quote_volume": 2636206.8083, "trades": 8170, "taker_buy_base": 5628141.6, "taker_buy_quote": 2054178.4144 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.3643, "high": 0.3644, "low": 0.3593, "close": 0.3603, "volume": 1484235.0, "close_time": 1767355199999, "quote_volume": 536690.07887, "trades": 2468, "taker_buy_base": 728955.8, "taker_buy_quote": 263746.2973 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3605, "high": 0.3645, "low": 0.3582, "close": 0.3642, "volume": 1423288.5, "close_time": 1767358799999, "quote_volume": 514340.89372, "trades": 2459, "taker_buy_base": 681885.9, "taker_buy_quote": 246426.06117 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.364, "high": 0.366, "low": 0.363, "close": 0.3643, "volume": 1655533.7, "close_time": 1767362399999, "quote_volume": 603669.88068, "trades": 2220, "taker_buy_base": 904885.4, "taker_buy_quote": 330022.92646 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.3643, "high": 0.3704, "low": 0.3606, "close": 0.368, "volume": 12381843.5, "close_time": 1767365999999, "quote_volume": 4536934.80367, "trades": 13095, "taker_buy_base": 9235017.2, "taker_buy_quote": 3384692.31223 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.3681, "high": 0.3744, "low": 0.3649, "close": 0.3715, "volume": 3370878.6, "close_time": 1767369599999, "quote_volume": 1247421.79061, "trades": 7288, "taker_buy_base": 1918028.8, "taker_buy_quote": 709915.93881 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3715, "high": 0.3891, "low": 0.3714, "close": 0.3888, "volume": 6336903.6, "close_time": 1767373199999, "quote_volume": 2419324.27069, "trades": 11179, "taker_buy_base": 3487811.6, "taker_buy_quote": 1331973.02956 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3889, "high": 0.3934, "low": 0.3865, "close": 0.3886, "volume": 4042186.4, "close_time": 1767376799999, "quote_volume": 1574103.59387, "trades": 7189, "taker_buy_base": 1754407.3, "taker_buy_quote": 683465.21746 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3885, "high": 0.3894, "low": 0.3804, "close": 0.3818, "volume": 2721112.1, "close_time": 1767380399999, "quote_volume": 1047920.02348, "trades": 5161, "taker_buy_base": 1572527.7, "taker_buy_quote": 605578.10199 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3819, "high": 0.3889, "low": 0.3813, "close": 0.3882, "volume": 1874518.9, "close_time": 1767383999999, "quote_volume": 723140.05914, "trades": 3116, "taker_buy_base": 912050.8, "taker_buy_quote": 351574.46321 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3884, "high": 0.3891, "low": 0.3846, "close": 0.3857, "volume": 1940261.1, "close_time": 1767387599999, "quote_volume": 749709.49126, "trades": 2699, "taker_buy_base": 930866.4, "taker_buy_quote": 359727.21349 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3859, "high": 0.3913, "low": 0.3857, "close": 0.3903, "volume": 1620485.5, "close_time": 1767391199999, "quote_volume": 629743.45088, "trades": 3595, "taker_buy_base": 961982.8, "taker_buy_quote": 373762.16682 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3904, "high": 0.3961, "low": 0.3896, "close": 0.3944, "volume": 2125383.2, "close_time": 1767394799999, "quote_volume": 834715.72238, "trades": 3846, "taker_buy_base": 1084707.0, "taker_buy_quote": 426100.41497 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3944, "high": 0.396, "low": 0.3925, "close": 0.3948, "volume": 1044667.1, "close_time": 1767398399999, "quote_volume": 411840.16277, "trades": 2316, "taker_buy_base": 532372.5, "taker_buy_quote": 209852.17544 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3948, "high": 0.3989, "low": 0.3943, "close": 0.3946, "volume": 3138708.6, "close_time": 1767401999999, "quote_volume": 1243189.10062, "trades": 5109, "taker_buy_base": 1857456.5, "taker_buy_quote": 735529.12684 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3945, "high": 0.3961, "low": 0.3923, "close": 0.3937, "volume": 948053.5, "close_time": 1767405599999, "quote_volume": 373386.63763, "trades": 1922, "taker_buy_base": 507537.8, "taker_buy_quote": 199996.73144 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3936, "high": 0.397, "low": 0.3913, "close": 0.3965, "volume": 1026782.6, "close_time": 1767409199999, "quote_volume": 403879.26954, "trades": 2218, "taker_buy_base": 490443.5, "taker_buy_quote": 192993.62319 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3965, "high": 0.3988, "low": 0.3939, "close": 0.3982, "volume": 604666.3, "close_time": 1767412799999, "quote_volume": 239592.33214, "trades": 1621, "taker_buy_base": 278659.8, "taker_buy_quote": 110443.88788 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3981, "high": 0.3987, "low": 0.3959, "close": 0.3972, "volume": 552123.8, "close_time": 1767416399999, "quote_volume": 219370.36713, "trades": 1261, "taker_buy_base": 215178.0, "taker_buy_quote": 85513.0868 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3972, "high": 0.3983, "low": 0.3922, "close": 0.3929, "volume": 773985.2, "close_time": 1767419999999, "quote_volume": 305618.57055, "trades": 1694, "taker_buy_base": 286251.9, "taker_buy_quote": 113028.73504 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3928, "high": 0.395, "low": 0.3893, "close": 0.3906, "volume": 1024426.2, "close_time": 1767423599999, "quote_volume": 401711.92827, "trades": 2057, "taker_buy_base": 473458.3, "taker_buy_quote": 185803.94543 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3905, "high": 0.3919, "low": 0.3829, "close": 0.3842, "volume": 2305330.7, "close_time": 1767427199999, "quote_volume": 890383.89418, "trades": 4462, "taker_buy_base": 1102544.1, "taker_buy_quote": 425857.96281 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3841, "high": 0.3879, "low": 0.3826, "close": 0.3868, "volume": 997019.1, "close_time": 1767430799999, "quote_volume": 384581.05558, "trades": 1972, "taker_buy_base": 569413.7, "taker_buy_quote": 219704.72218 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3866, "high": 0.3889, "low": 0.3856, "close": 0.3873, "volume": 798062.1, "close_time": 1767434399999, "quote_volume": 309082.53364, "trades": 1752, "taker_buy_base": 498358.0, "taker_buy_quote": 192950.19341 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3874, "high": 0.3874, "low": 0.3848, "close": 0.3852, "volume": 869989.4, "close_time": 1767437999999, "quote_volume": 335602.63986, "trades": 1448, "taker_buy_base": 440035.5, "taker_buy_quote": 169740.13572 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3852, "high": 0.3855, "low": 0.3834, "close": 0.3847, "volume": 736208.7, "close_time": 1767441599999, "quote_volume": 282917.88765, "trades": 1301, "taker_buy_base": 456141.6, "taker_buy_quote": 175277.90832 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3843, "high": 0.3868, "low": 0.3834, "close": 0.3865, "volume": 808285.7, "close_time": 1767445199999, "quote_volume": 311146.41204, "trades": 1412, "taker_buy_base": 452910.1, "taker_buy_quote": 174475.56988 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3864, "high": 0.3873, "low": 0.3853, "close": 0.3871, "volume": 609105.5, "close_time": 1767448799999, "quote_volume": 235406.26961, "trades": 1043, "taker_buy_base": 367364.8, "taker_buy_quote": 141945.45303 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.387, "high": 0.3909, "low": 0.3864, "close": 0.3869, "volume": 891576.2, "close_time": 1767452399999, "quote_volume": 346358.97467, "trades": 1624, "taker_buy_base": 504494.4, "taker_buy_quote": 195997.8546 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3868, "high": 0.3877, "low": 0.3857, "close": 0.3861, "volume": 672815.4, "close_time": 1767455999999, "quote_volume": 260165.62227, "trades": 1103, "taker_buy_base": 364587.7, "taker_buy_quote": 140984.64283 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3862, "high": 0.3885, "low": 0.3854, "close": 0.3875, "volume": 666037.4, "close_time": 1767459599999, "quote_volume": 257768.98032, "trades": 1309, "taker_buy_base": 315094.1, "taker_buy_quote": 122023.75494 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3877, "high": 0.3886, "low": 0.3865, "close": 0.388, "volume": 215038.2, "close_time": 1767463199999, "quote_volume": 83335.39934, "trades": 610, "taker_buy_base": 121962.9, "taker_buy_quote": 47270.01948 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.388, "high": 0.3896, "low": 0.3868, "close": 0.3891, "volume": 619743.7, "close_time": 1767466799999, "quote_volume": 240852.69851, "trades": 972, "taker_buy_base": 355792.1, "taker_buy_quote": 138313.31785 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3892, "high": 0.3892, "low": 0.3877, "close": 0.3884, "volume": 299307.0, "close_time": 1767470399999, "quote_volume": 116208.26085, "trades": 654, "taker_buy_base": 130366.2, "taker_buy_quote": 50610.91807 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3884, "high": 0.3887, "low": 0.3854, "close": 0.3881, "volume": 1282857.1, "close_time": 1767473999999, "quote_volume": 496581.07157, "trades": 1505, "taker_buy_base": 549446.8, "taker_buy_quote": 212970.68389 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.388, "high": 0.3903, "low": 0.3871, "close": 0.3887, "volume": 759269.8, "close_time": 1767477599999, "quote_volume": 295305.52357, "trades": 1125, "taker_buy_base": 498208.1, "taker_buy_quote": 193884.67156 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3886, "high": 0.3907, "low": 0.3879, "close": 0.3895, "volume": 466251.5, "close_time": 1767481199999, "quote_volume": 181606.92156, "trades": 932, "taker_buy_base": 255254.4, "taker_buy_quote": 99429.64966 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3896, "high": 0.39, "low": 0.3886, "close": 0.3893, "volume": 320309.6, "close_time": 1767484799999, "quote_volume": 124721.36333, "trades": 960, "taker_buy_base": 216908.5, "taker_buy_quote": 84469.18119 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.3961, "low": 0.3884, "close": 0.3951, "volume": 1822571.0, "close_time": 1767488399999, "quote_volume": 715519.83491, "trades": 4233, "taker_buy_base": 1042845.0, "taker_buy_quote": 409534.25278 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.395, "high": 0.395, "low": 0.3915, "close": 0.3943, "volume": 1002531.0, "close_time": 1767491999999, "quote_volume": 394212.93363, "trades": 2045, "taker_buy_base": 426945.9, "taker_buy_quote": 167809.1862 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.394, "high": 0.3957, "low": 0.3928, "close": 0.3936, "volume": 553191.8, "close_time": 1767495599999, "quote_volume": 218069.90278, "trades": 1464, "taker_buy_base": 357276.4, "taker_buy_quote": 140794.96437 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3937, "high": 0.4002, "low": 0.3937, "close": 0.3993, "volume": 1532207.2, "close_time": 1767499199999, "quote_volume": 609795.54003, "trades": 3031, "taker_buy_base": 823878.7, "taker_buy_quote": 328077.78769 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3994, "high": 0.4018, "low": 0.3968, "close": 0.3976, "volume": 1236167.0, "close_time": 1767502799999, "quote_volume": 493213.81756, "trades": 2469, "taker_buy_base": 574799.4, "taker_buy_quote": 229372.07754 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3978, "high": 0.3992, "low": 0.3958, "close": 0.3984, "volume": 899189.7, "close_time": 1767506399999, "quote_volume": 357244.74931, "trades": 1790, "taker_buy_base": 595234.5, "taker_buy_quote": 236445.52811 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.3985, "high": 0.3994, "low": 0.3938, "close": 0.3943, "volume": 1063113.9, "close_time": 1767509999999, "quote_volume": 421456.57842, "trades": 2178, "taker_buy_base": 509261.0, "taker_buy_quote": 201932.35568 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3944, "high": 0.3974, "low": 0.3941, "close": 0.3961, "volume": 934011.9, "close_time": 1767513599999, "quote_volume": 369516.2576, "trades": 1640, "taker_buy_base": 368823.5, "taker_buy_quote": 145949.2358 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3961, "high": 0.3987, "low": 0.393, "close": 0.3981, "volume": 1730389.4, "close_time": 1767517199999, "quote_volume": 685489.55889, "trades": 2821, "taker_buy_base": 694657.8, "taker_buy_quote": 275342.92197 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3981, "high": 0.4037, "low": 0.3965, "close": 0.403, "volume": 1623704.5, "close_time": 1767520799999, "quote_volume": 650216.17167, "trades": 2968, "taker_buy_base": 871903.8, "taker_buy_quote": 349212.66561 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4029, "high": 0.4055, "low": 0.4022, "close": 0.4033, "volume": 1868225.0, "close_time": 1767524399999, "quote_volume": 753753.02895, "trades": 3190, "taker_buy_base": 1079738.1, "taker_buy_quote": 435642.11743 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4032, "high": 0.4032, "low": 0.3992, "close": 0.4012, "volume": 1073758.9, "close_time": 1767527999999, "quote_volume": 430006.89348, "trades": 2019, "taker_buy_base": 478847.9, "taker_buy_quote": 191780.29781 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4012, "high": 0.4044, "low": 0.4005, "close": 0.4012, "volume": 1197986.2, "close_time": 1767531599999, "quote_volume": 481707.52294, "trades": 2239, "taker_buy_base": 537922.0, "taker_buy_quote": 216314.7861 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4012, "high": 0.4012, "low": 0.3973, "close": 0.3999, "volume": 1208367.9, "close_time": 1767535199999, "quote_volume": 482176.95442, "trades": 2009, "taker_buy_base": 500380.0, "taker_buy_quote": 199771.7354 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3998, "high": 0.4007, "low": 0.3958, "close": 0.3987, "volume": 1000132.3, "close_time": 1767538799999, "quote_volume": 398455.54974, "trades": 1901, "taker_buy_base": 470304.8, "taker_buy_quote": 187352.33784 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.3986, "high": 0.3993, "low": 0.3963, "close": 0.3989, "volume": 895279.7, "close_time": 1767542399999, "quote_volume": 356436.59271, "trades": 1605, "taker_buy_base": 433628.2, "taker_buy_quote": 172702.82956 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3987, "high": 0.4028, "low": 0.3983, "close": 0.4025, "volume": 1113136.1, "close_time": 1767545999999, "quote_volume": 445919.54328, "trades": 2247, "taker_buy_base": 607458.4, "taker_buy_quote": 243256.84088 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4026, "high": 0.4042, "low": 0.4008, "close": 0.403, "volume": 1015645.9, "close_time": 1767549599999, "quote_volume": 408597.39172, "trades": 1742, "taker_buy_base": 511408.4, "taker_buy_quote": 205738.89609 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.4031, "high": 0.4035, "low": 0.3984, "close": 0.4007, "volume": 1038702.9, "close_time": 1767553199999, "quote_volume": 416032.69704, "trades": 1759, "taker_buy_base": 406655.0, "taker_buy_quote": 162926.73804 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4006, "high": 0.4006, "low": 0.3955, "close": 0.3987, "volume": 1543557.2, "close_time": 1767556799999, "quote_volume": 613849.48525, "trades": 3078, "taker_buy_base": 824233.4, "taker_buy_quote": 327833.0122 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3987, "high": 0.4017, "low": 0.3982, "close": 0.3992, "volume": 593441.5, "close_time": 1767560399999, "quote_volume": 237447.8646, "trades": 1553, "taker_buy_base": 290935.3, "taker_buy_quote": 116410.25041 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3992, "high": 0.4018, "low": 0.3968, "close": 0.3987, "volume": 1334152.4, "close_time": 1767563999999, "quote_volume": 532912.42635, "trades": 2492, "taker_buy_base": 729523.8, "taker_buy_quote": 291453.43236 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3986, "high": 0.4016, "low": 0.3976, "close": 0.3987, "volume": 786502.8, "close_time": 1767567599999, "quote_volume": 314412.21547, "trades": 1538, "taker_buy_base": 465205.5, "taker_buy_quote": 186035.8022 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3987, "high": 0.4024, "low": 0.3982, "close": 0.4007, "volume": 819183.1, "close_time": 1767571199999, "quote_volume": 327911.36913, "trades": 1825, "taker_buy_base": 448596.4, "taker_buy_quote": 179535.36343 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.4033, "low": 0.3979, "close": 0.4016, "volume": 2017243.3, "close_time": 1767574799999, "quote_volume": 808728.93653, "trades": 3734, "taker_buy_base": 1074280.9, "taker_buy_quote": 430643.90412 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4016, "high": 0.4078, "low": 0.4007, "close": 0.4063, "volume": 2815309.3, "close_time": 1767578399999, "quote_volume": 1139784.52999, "trades": 5490, "taker_buy_base": 1424674.6, "taker_buy_quote": 576886.54277 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4063, "high": 0.4073, "low": 0.401, "close": 0.4044, "volume": 1338251.1, "close_time": 1767581999999, "quote_volume": 540330.06429, "trades": 3033, "taker_buy_base": 631972.0, "taker_buy_quote": 255138.25267 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4043, "high": 0.4053, "low": 0.4021, "close": 0.4033, "volume": 638127.1, "close_time": 1767585599999, "quote_volume": 257510.30936, "trades": 1583, "taker_buy_base": 294796.7, "taker_buy_quote": 118881.27535 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4031, "high": 0.4035, "low": 0.3937, "close": 0.3973, "volume": 1652300.5, "close_time": 1767589199999, "quote_volume": 656171.12986, "trades": 3762, "taker_buy_base": 675091.9, "taker_buy_quote": 268200.23806 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3973, "high": 0.4007, "low": 0.3963, "close": 0.3979, "volume": 1025173.4, "close_time": 1767592799999, "quote_volume": 409263.51475, "trades": 2047, "taker_buy_base": 431960.7, "taker_buy_quote": 172470.56314 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3979, "high": 0.3999, "low": 0.3955, "close": 0.3995, "volume": 912687.3, "close_time": 1767596399999, "quote_volume": 363285.49919, "trades": 2121, "taker_buy_base": 475876.5, "taker_buy_quote": 189368.96503 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3995, "high": 0.4027, "low": 0.3988, "close": 0.401, "volume": 983267.9, "close_time": 1767599999999, "quote_volume": 394320.03379, "trades": 1995, "taker_buy_base": 496923.9, "taker_buy_quote": 199302.17514 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4007, "high": 0.4041, "low": 0.3984, "close": 0.3985, "volume": 1226422.5, "close_time": 1767603599999, "quote_volume": 492457.27551, "trades": 2481, "taker_buy_base": 638311.6, "taker_buy_quote": 256435.72572 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3983, "high": 0.3993, "low": 0.3958, "close": 0.3963, "volume": 1185742.3, "close_time": 1767607199999, "quote_volume": 471379.31237, "trades": 2522, "taker_buy_base": 597326.5, "taker_buy_quote": 237531.06341 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3964, "high": 0.4001, "low": 0.396, "close": 0.398, "volume": 1288144.8, "close_time": 1767610799999, "quote_volume": 513181.05553, "trades": 2371, "taker_buy_base": 721779.3, "taker_buy_quote": 287628.69639 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.3979, "high": 0.4, "low": 0.3964, "close": 0.3997, "volume": 659656.8, "close_time": 1767614399999, "quote_volume": 262588.52125, "trades": 1281, "taker_buy_base": 317965.4, "taker_buy_quote": 126664.12576 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3997, "high": 0.4018, "low": 0.3983, "close": 0.4006, "volume": 913856.3, "close_time": 1767617999999, "quote_volume": 365539.10841, "trades": 1691, "taker_buy_base": 540606.8, "taker_buy_quote": 216236.69579 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4005, "high": 0.4018, "low": 0.3968, "close": 0.3983, "volume": 1305824.5, "close_time": 1767621599999, "quote_volume": 521394.81283, "trades": 2465, "taker_buy_base": 581591.5, "taker_buy_quote": 232266.48701 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3982, "high": 0.4082, "low": 0.3973, "close": 0.4033, "volume": 2477548.9, "close_time": 1767625199999, "quote_volume": 997234.20977, "trades": 5534, "taker_buy_base": 1255094.0, "taker_buy_quote": 504919.90159 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.4036, "high": 0.4141, "low": 0.4011, "close": 0.4126, "volume": 4296979.2, "close_time": 1767628799999, "quote_volume": 1751655.27311, "trades": 7211, "taker_buy_base": 2594045.5, "taker_buy_quote": 1055732.59155 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4127, "high": 0.4165, "low": 0.4115, "close": 0.413, "volume": 2793654.0, "close_time": 1767632399999, "quote_volume": 1155166.77167, "trades": 5245, "taker_buy_base": 1398406.5, "taker_buy_quote": 578299.20514 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.413, "high": 0.4147, "low": 0.4068, "close": 0.4139, "volume": 3229551.3, "close_time": 1767635999999, "quote_volume": 1324655.75785, "trades": 6081, "taker_buy_base": 1678885.7, "taker_buy_quote": 689062.20121 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4139, "high": 0.4195, "low": 0.4122, "close": 0.4188, "volume": 2406683.4, "close_time": 1767639599999, "quote_volume": 1001154.54895, "trades": 4837, "taker_buy_base": 1296171.9, "taker_buy_quote": 539273.86576 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4187, "high": 0.4196, "low": 0.4153, "close": 0.4176, "volume": 2554073.7, "close_time": 1767643199999, "quote_volume": 1067567.58686, "trades": 4116, "taker_buy_base": 1291893.8, "taker_buy_quote": 540293.35454 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4176, "high": 0.424, "low": 0.417, "close": 0.4191, "volume": 2854369.1, "close_time": 1767646799999, "quote_volume": 1199915.84627, "trades": 5139, "taker_buy_base": 1206177.6, "taker_buy_quote": 507577.01782 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.419, "high": 0.4223, "low": 0.4181, "close": 0.4215, "volume": 1629381.0, "close_time": 1767650399999, "quote_volume": 685002.26579, "trades": 3646, "taker_buy_base": 816604.5, "taker_buy_quote": 343303.12705 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4213, "high": 0.4256, "low": 0.419, "close": 0.4234, "volume": 1488661.7, "close_time": 1767653999999, "quote_volume": 629738.41185, "trades": 2786, "taker_buy_base": 771324.6, "taker_buy_quote": 326647.35146 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.4235, "high": 0.4251, "low": 0.4212, "close": 0.4212, "volume": 1106512.5, "close_time": 1767657599999, "quote_volume": 468202.58952, "trades": 2146, "taker_buy_base": 530325.5, "taker_buy_quote": 224349.18454 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4212, "high": 0.4245, "low": 0.4179, "close": 0.4242, "volume": 2039262.2, "close_time": 1767661199999, "quote_volume": 857506.56072, "trades": 3955, "taker_buy_base": 1126972.3, "taker_buy_quote": 473794.08178 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.4241, "high": 0.4309, "low": 0.4232, "close": 0.4242, "volume": 2812939.9, "close_time": 1767664799999, "quote_volume": 1200645.34501, "trades": 6818, "taker_buy_base": 1662930.1, "taker_buy_quote": 709906.00568 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4243, "high": 0.4298, "low": 0.4241, "close": 0.425, "volume": 1183580.2, "close_time": 1767668399999, "quote_volume": 505098.64757, "trades": 2705, "taker_buy_base": 539207.7, "taker_buy_quote": 229941.07581 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4249, "high": 0.4279, "low": 0.4242, "close": 0.4259, "volume": 830236.7, "close_time": 1767671999999, "quote_volume": 353415.12621, "trades": 2104, "taker_buy_base": 461010.2, "taker_buy_quote": 196210.31809 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4259, "high": 0.427, "low": 0.4235, "close": 0.4248, "volume": 1020001.4, "close_time": 1767675599999, "quote_volume": 433756.4677, "trades": 1996, "taker_buy_base": 469607.8, "taker_buy_quote": 199748.87609 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4247, "high": 0.4257, "low": 0.4216, "close": 0.4228, "volume": 963680.9, "close_time": 1767679199999, "quote_volume": 407983.7168, "trades": 1865, "taker_buy_base": 433137.9, "taker_buy_quote": 183341.09953 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4228, "high": 0.4257, "low": 0.4203, "close": 0.4232, "volume": 1558855.8, "close_time": 1767682799999, "quote_volume": 660028.50296, "trades": 2670, "taker_buy_base": 766383.9, "taker_buy_quote": 324530.93907 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.4232, "high": 0.4234, "low": 0.4141, "close": 0.4147, "volume": 2053630.5, "close_time": 1767686399999, "quote_volume": 857793.5996, "trades": 3686, "taker_buy_base": 999601.0, "taker_buy_quote": 417979.76646 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4147, "high": 0.4187, "low": 0.4147, "close": 0.4159, "volume": 1132486.7, "close_time": 1767689999999, "quote_volume": 471893.75856, "trades": 2068, "taker_buy_base": 723109.5, "taker_buy_quote": 301453.43763 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4159, "high": 0.4185, "low": 0.4154, "close": 0.4176, "volume": 901346.9, "close_time": 1767693599999, "quote_volume": 376280.77513, "trades": 1473, "taker_buy_base": 599419.2, "taker_buy_quote": 250273.64594 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4176, "high": 0.4203, "low": 0.4165, "close": 0.4191, "volume": 1185183.7, "close_time": 1767697199999, "quote_volume": 495860.71684, "trades": 1846, "taker_buy_base": 438936.1, "taker_buy_quote": 183735.92903 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4191, "high": 0.4225, "low": 0.4184, "close": 0.4222, "volume": 1050492.2, "close_time": 1767700799999, "quote_volume": 442218.79992, "trades": 1795, "taker_buy_base": 625717.9, "taker_buy_quote": 263457.71767 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4221, "high": 0.4241, "low": 0.4212, "close": 0.4226, "volume": 1395855.9, "close_time": 1767704399999, "quote_volume": 589745.92308, "trades": 2250, "taker_buy_base": 564044.1, "taker_buy_quote": 238325.04075 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4225, "high": 0.425, "low": 0.4206, "close": 0.422, "volume": 2479919.3, "close_time": 1767707999999, "quote_volume": 1050351.86026, "trades": 3251, "taker_buy_base": 788634.9, "taker_buy_quote": 333742.05706 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4221, "high": 0.4374, "low": 0.4221, "close": 0.4274, "volume": 6580040.5, "close_time": 1767711599999, "quote_volume": 2840918.90247, "trades": 10926, "taker_buy_base": 3353190.9, "taker_buy_quote": 1447581.15588 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4273, "high": 0.4303, "low": 0.4176, "close": 0.4201, "volume": 3779533.4, "close_time": 1767715199999, "quote_volume": 1602037.32646, "trades": 7395, "taker_buy_base": 1836139.1, "taker_buy_quote": 778666.31997 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4199, "high": 0.421, "low": 0.406, "close": 0.4099, "volume": 4432663.1, "close_time": 1767718799999, "quote_volume": 1828242.4335, "trades": 8396, "taker_buy_base": 1990276.8, "taker_buy_quote": 820371.38344 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4098, "high": 0.4115, "low": 0.4015, "close": 0.4023, "volume": 3925063.9, "close_time": 1767722399999, "quote_volume": 1595567.2986, "trades": 6826, "taker_buy_base": 1787321.2, "taker_buy_quote": 726866.16831 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4021, "high": 0.4092, "low": 0.4011, "close": 0.4079, "volume": 2505168.3, "close_time": 1767725999999, "quote_volume": 1017534.09572, "trades": 3879, "taker_buy_base": 1391967.5, "taker_buy_quote": 565085.33058 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4079, "high": 0.4092, "low": 0.4066, "close": 0.4075, "volume": 704557.2, "close_time": 1767729599999, "quote_volume": 287450.20992, "trades": 1322, "taker_buy_base": 361436.6, "taker_buy_quote": 147509.96505 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4074, "high": 0.4132, "low": 0.4074, "close": 0.4122, "volume": 1288772.1, "close_time": 1767733199999, "quote_volume": 529784.96338, "trades": 2533, "taker_buy_base": 596025.2, "taker_buy_quote": 245056.63699 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.412, "high": 0.422, "low": 0.4101, "close": 0.4176, "volume": 2483887.0, "close_time": 1767736799999, "quote_volume": 1036722.64991, "trades": 5498, "taker_buy_base": 1372175.9, "taker_buy_quote": 572373.82579 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4175, "high": 0.4191, "low": 0.4147, "close": 0.4173, "volume": 783934.5, "close_time": 1767740399999, "quote_volume": 326551.03211, "trades": 1861, "taker_buy_base": 441250.5, "taker_buy_quote": 183725.4251 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4174, "high": 0.421, "low": 0.4171, "close": 0.4193, "volume": 881332.3, "close_time": 1767743999999, "quote_volume": 369615.76239, "trades": 1706, "taker_buy_base": 541516.2, "taker_buy_quote": 227064.29544 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4192, "high": 0.4193, "low": 0.4124, "close": 0.4127, "volume": 1054045.1, "close_time": 1767747599999, "quote_volume": 438861.86596, "trades": 2490, "taker_buy_base": 506417.6, "taker_buy_quote": 210895.10804 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4128, "high": 0.4147, "low": 0.4095, "close": 0.4101, "volume": 1001372.1, "close_time": 1767751199999, "quote_volume": 412153.35167, "trades": 2507, "taker_buy_base": 469455.9, "taker_buy_quote": 193229.42021 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.41, "high": 0.4144, "low": 0.4088, "close": 0.4137, "volume": 740971.2, "close_time": 1767754799999, "quote_volume": 304974.04246, "trades": 1880, "taker_buy_base": 424871.2, "taker_buy_quote": 174940.55506 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.414, "high": 0.4154, "low": 0.4114, "close": 0.4119, "volume": 524586.7, "close_time": 1767758399999, "quote_volume": 216875.84228, "trades": 1461, "taker_buy_base": 266013.7, "taker_buy_quote": 109916.84942 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.412, "high": 0.4131, "low": 0.4104, "close": 0.4117, "volume": 321306.1, "close_time": 1767761999999, "quote_volume": 132335.56737, "trades": 954, "taker_buy_base": 180431.1, "taker_buy_quote": 74320.22572 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4118, "high": 0.4125, "low": 0.4094, "close": 0.4101, "volume": 820927.8, "close_time": 1767765599999, "quote_volume": 337465.74903, "trades": 1693, "taker_buy_base": 411658.2, "taker_buy_quote": 169212.68465 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4099, "high": 0.4125, "low": 0.4098, "close": 0.4111, "volume": 541559.8, "close_time": 1767769199999, "quote_volume": 222606.84222, "trades": 1340, "taker_buy_base": 293644.1, "taker_buy_quote": 120715.65936 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.411, "high": 0.4185, "low": 0.411, "close": 0.4185, "volume": 1157834.0, "close_time": 1767772799999, "quote_volume": 480870.81801, "trades": 2120, "taker_buy_base": 642448.2, "taker_buy_quote": 266830.5933 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4185, "high": 0.4227, "low": 0.4175, "close": 0.421, "volume": 1884138.5, "close_time": 1767776399999, "quote_volume": 790901.91818, "trades": 3705, "taker_buy_base": 1107374.6, "taker_buy_quote": 464856.83238 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.421, "high": 0.421, "low": 0.4086, "close": 0.4102, "volume": 2358431.5, "close_time": 1767779999999, "quote_volume": 972964.46518, "trades": 4306, "taker_buy_base": 844012.0, "taker_buy_quote": 348787.27216 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4101, "high": 0.4136, "low": 0.409, "close": 0.4129, "volume": 1527624.8, "close_time": 1767783599999, "quote_volume": 627831.45416, "trades": 2315, "taker_buy_base": 760302.9, "taker_buy_quote": 312579.15832 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4128, "high": 0.4161, "low": 0.4127, "close": 0.4148, "volume": 793211.1, "close_time": 1767787199999, "quote_volume": 328940.93325, "trades": 1462, "taker_buy_base": 315727.6, "taker_buy_quote": 130925.76337 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4147, "high": 0.4154, "low": 0.4108, "close": 0.4113, "volume": 1383593.6, "close_time": 1767790799999, "quote_volume": 570995.10589, "trades": 2636, "taker_buy_base": 608441.3, "taker_buy_quote": 251219.50275 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4114, "high": 0.4129, "low": 0.4092, "close": 0.4096, "volume": 793247.1, "close_time": 1767794399999, "quote_volume": 325834.42725, "trades": 1729, "taker_buy_base": 389160.0, "taker_buy_quote": 159951.95603 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4098, "high": 0.4099, "low": 0.4003, "close": 0.4074, "volume": 4211664.4, "close_time": 1767797999999, "quote_volume": 1705480.32746, "trades": 6677, "taker_buy_base": 1891029.9, "taker_buy_quote": 765618.92017 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4075, "high": 0.4076, "low": 0.4002, "close": 0.4026, "volume": 3269423.1, "close_time": 1767801599999, "quote_volume": 1316827.96751, "trades": 5571, "taker_buy_base": 1554483.3, "taker_buy_quote": 626342.1199 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4025, "high": 0.4057, "low": 0.4012, "close": 0.4036, "volume": 1268276.4, "close_time": 1767805199999, "quote_volume": 512154.32228, "trades": 2690, "taker_buy_base": 615265.8, "taker_buy_quote": 248400.36574 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4039, "high": 0.4075, "low": 0.4024, "close": 0.4036, "volume": 967944.0, "close_time": 1767808799999, "quote_volume": 391858.09123, "trades": 1903, "taker_buy_base": 520094.0, "taker_buy_quote": 210626.33473 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4035, "high": 0.4056, "low": 0.4017, "close": 0.4033, "volume": 1146017.0, "close_time": 1767812399999, "quote_volume": 462344.86405, "trades": 2217, "taker_buy_base": 591161.5, "taker_buy_quote": 238533.8473 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4032, "high": 0.4042, "low": 0.4002, "close": 0.4026, "volume": 1804868.2, "close_time": 1767815999999, "quote_volume": 725375.91808, "trades": 2927, "taker_buy_base": 974588.6, "taker_buy_quote": 391626.19927 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4027, "high": 0.4035, "low": 0.3988, "close": 0.4007, "volume": 1263688.3, "close_time": 1767819599999, "quote_volume": 505909.44445, "trades": 2473, "taker_buy_base": 588979.8, "taker_buy_quote": 235829.65502 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.4006, "high": 0.4023, "low": 0.4002, "close": 0.4008, "volume": 608628.6, "close_time": 1767823199999, "quote_volume": 244214.22352, "trades": 1495, "taker_buy_base": 319441.4, "taker_buy_quote": 128208.02688 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4007, "high": 0.4034, "low": 0.3984, "close": 0.4001, "volume": 1384985.1, "close_time": 1767826799999, "quote_volume": 555386.92544, "trades": 2265, "taker_buy_base": 647533.1, "taker_buy_quote": 259623.2757 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4002, "high": 0.4045, "low": 0.3974, "close": 0.4019, "volume": 2536737.1, "close_time": 1767830399999, "quote_volume": 1018081.73317, "trades": 2939, "taker_buy_base": 1288455.7, "taker_buy_quote": 518604.31279 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4019, "high": 0.4031, "low": 0.3992, "close": 0.4027, "volume": 1790952.2, "close_time": 1767833999999, "quote_volume": 718059.68036, "trades": 3343, "taker_buy_base": 877417.6, "taker_buy_quote": 351989.48766 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4028, "high": 0.4045, "low": 0.4016, "close": 0.4035, "volume": 783082.8, "close_time": 1767837599999, "quote_volume": 315755.27106, "trades": 1783, "taker_buy_base": 498315.6, "taker_buy_quote": 200926.53915 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4035, "high": 0.4042, "low": 0.3991, "close": 0.3999, "volume": 1154089.3, "close_time": 1767841199999, "quote_volume": 463275.19704, "trades": 2535, "taker_buy_base": 587800.4, "taker_buy_quote": 236132.35329 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.3999, "high": 0.402, "low": 0.3951, "close": 0.3975, "volume": 1415174.2, "close_time": 1767844799999, "quote_volume": 563712.88726, "trades": 3249, "taker_buy_base": 650500.1, "taker_buy_quote": 259409.64688 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3975, "high": 0.4015, "low": 0.3963, "close": 0.4002, "volume": 1016373.5, "close_time": 1767848399999, "quote_volume": 406204.21951, "trades": 2090, "taker_buy_base": 548576.2, "taker_buy_quote": 219282.19286 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4003, "high": 0.4016, "low": 0.3977, "close": 0.3983, "volume": 570730.9, "close_time": 1767851999999, "quote_volume": 228271.88547, "trades": 1287, "taker_buy_base": 253259.1, "taker_buy_quote": 101315.07951 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3983, "high": 0.3989, "low": 0.3909, "close": 0.391, "volume": 1981472.6, "close_time": 1767855599999, "quote_volume": 782158.12586, "trades": 3740, "taker_buy_base": 1001755.4, "taker_buy_quote": 395315.03864 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.391, "high": 0.3951, "low": 0.3887, "close": 0.3948, "volume": 2902806.5, "close_time": 1767859199999, "quote_volume": 1137376.22818, "trades": 4444, "taker_buy_base": 1371189.3, "taker_buy_quote": 537444.273 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3949, "high": 0.3968, "low": 0.3917, "close": 0.3921, "volume": 1253676.0, "close_time": 1767862799999, "quote_volume": 494508.99023, "trades": 2236, "taker_buy_base": 677801.7, "taker_buy_quote": 267346.81086 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3922, "high": 0.3941, "low": 0.3893, "close": 0.3896, "volume": 982628.6, "close_time": 1767866399999, "quote_volume": 384502.16298, "trades": 2045, "taker_buy_base": 493568.0, "taker_buy_quote": 193080.86436 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3895, "high": 0.3924, "low": 0.3866, "close": 0.3916, "volume": 1677307.9, "close_time": 1767869999999, "quote_volume": 653220.29631, "trades": 2804, "taker_buy_base": 961634.6, "taker_buy_quote": 374653.78844 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3918, "high": 0.3922, "low": 0.387, "close": 0.39, "volume": 1763195.3, "close_time": 1767873599999, "quote_volume": 686149.78079, "trades": 2720, "taker_buy_base": 944714.6, "taker_buy_quote": 367708.75258 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.39, "high": 0.3903, "low": 0.3866, "close": 0.3882, "volume": 1561097.8, "close_time": 1767877199999, "quote_volume": 605918.53169, "trades": 2502, "taker_buy_base": 844929.4, "taker_buy_quote": 328028.18579 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3882, "high": 0.39, "low": 0.3875, "close": 0.3887, "volume": 982639.2, "close_time": 1767880799999, "quote_volume": 382038.4567, "trades": 1712, "taker_buy_base": 389561.2, "taker_buy_quote": 151545.57588 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3845, "close": 0.3883, "volume": 3811960.0, "close_time": 1767884399999, "quote_volume": 1476595.06318, "trades": 5487, "taker_buy_base": 1444960.5, "taker_buy_quote": 559818.04942 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3882, "high": 0.3951, "low": 0.3862, "close": 0.395, "volume": 2505181.2, "close_time": 1767887999999, "quote_volume": 979081.11355, "trades": 4414, "taker_buy_base": 1158019.1, "taker_buy_quote": 452754.13579 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3949, "high": 0.3957, "low": 0.39, "close": 0.3948, "volume": 3351708.6, "close_time": 1767891599999, "quote_volume": 1319006.14902, "trades": 4600, "taker_buy_base": 1676484.3, "taker_buy_quote": 660178.11287 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3949, "high": 0.3977, "low": 0.3921, "close": 0.3969, "volume": 1386072.2, "close_time": 1767895199999, "quote_volume": 547486.05152, "trades": 2573, "taker_buy_base": 773416.4, "taker_buy_quote": 305696.40497 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3968, "high": 0.3973, "low": 0.3934, "close": 0.3944, "volume": 1185855.5, "close_time": 1767898799999, "quote_volume": 468655.72851, "trades": 1944, "taker_buy_base": 570974.6, "taker_buy_quote": 225716.40371 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3944, "high": 0.3962, "low": 0.3922, "close": 0.3929, "volume": 677079.6, "close_time": 1767902399999, "quote_volume": 266823.52589, "trades": 1540, "taker_buy_base": 306858.9, "taker_buy_quote": 120881.32779 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3928, "high": 0.3933, "low": 0.3893, "close": 0.3926, "volume": 981661.0, "close_time": 1767905999999, "quote_volume": 383872.23339, "trades": 1941, "taker_buy_base": 489140.0, "taker_buy_quote": 191160.4757 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3927, "high": 0.3977, "low": 0.3923, "close": 0.3973, "volume": 1815279.5, "close_time": 1767909599999, "quote_volume": 716878.76938, "trades": 2501, "taker_buy_base": 1099014.5, "taker_buy_quote": 433725.70629 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3975, "high": 0.3988, "low": 0.3944, "close": 0.3964, "volume": 795628.5, "close_time": 1767913199999, "quote_volume": 316073.05804, "trades": 1623, "taker_buy_base": 378060.7, "taker_buy_quote": 150069.4229 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3966, "high": 0.3975, "low": 0.3954, "close": 0.3954, "volume": 227993.6, "close_time": 1767916799999, "quote_volume": 90383.77625, "trades": 651, "taker_buy_base": 128632.7, "taker_buy_quote": 50987.81398 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3956, "high": 0.398, "low": 0.3954, "close": 0.3974, "volume": 844089.4, "close_time": 1767920399999, "quote_volume": 334652.6112, "trades": 1362, "taker_buy_base": 380628.2, "taker_buy_quote": 151004.80667 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3975, "high": 0.4004, "low": 0.3945, "close": 0.3955, "volume": 1811686.6, "close_time": 1767923999999, "quote_volume": 719713.13962, "trades": 2976, "taker_buy_base": 899347.8, "taker_buy_quote": 357125.49936 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3955, "high": 0.3994, "low": 0.3947, "close": 0.3952, "volume": 772220.2, "close_time": 1767927599999, "quote_volume": 306830.16441, "trades": 1639, "taker_buy_base": 392820.8, "taker_buy_quote": 156141.29587 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3952, "high": 0.3981, "low": 0.3943, "close": 0.398, "volume": 759698.8, "close_time": 1767931199999, "quote_volume": 300766.04902, "trades": 1339, "taker_buy_base": 373758.9, "taker_buy_quote": 148001.54364 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.398, "high": 0.3985, "low": 0.3957, "close": 0.3957, "volume": 414918.4, "close_time": 1767934799999, "quote_volume": 164722.03465, "trades": 791, "taker_buy_base": 200363.6, "taker_buy_quote": 79510.66829 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.396, "high": 0.3967, "low": 0.3937, "close": 0.3964, "volume": 656554.0, "close_time": 1767938399999, "quote_volume": 259338.4752, "trades": 1224, "taker_buy_base": 326111.0, "taker_buy_quote": 128830.64255 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3964, "high": 0.3993, "low": 0.3955, "close": 0.3992, "volume": 548435.1, "close_time": 1767941999999, "quote_volume": 218205.61681, "trades": 1189, "taker_buy_base": 229894.9, "taker_buy_quote": 91464.76967 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3993, "high": 0.3993, "low": 0.3966, "close": 0.3968, "volume": 639304.0, "close_time": 1767945599999, "quote_volume": 254409.88208, "trades": 1071, "taker_buy_base": 259041.4, "taker_buy_quote": 103137.51412 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3968, "high": 0.3973, "low": 0.3893, "close": 0.3914, "volume": 1754887.1, "close_time": 1767949199999, "quote_volume": 689443.55242, "trades": 3480, "taker_buy_base": 890235.1, "taker_buy_quote": 349854.83962 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3915, "high": 0.3945, "low": 0.3914, "close": 0.3914, "volume": 620321.9, "close_time": 1767952799999, "quote_volume": 243891.37233, "trades": 1437, "taker_buy_base": 278382.3, "taker_buy_quote": 109448.35993 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3913, "high": 0.3923, "low": 0.3906, "close": 0.3913, "volume": 442365.9, "close_time": 1767956399999, "quote_volume": 173057.71788, "trades": 923, "taker_buy_base": 287730.8, "taker_buy_quote": 112568.72042 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3912, "high": 0.3938, "low": 0.3909, "close": 0.3913, "volume": 545428.6, "close_time": 1767959999999, "quote_volume": 213855.50828, "trades": 1232, "taker_buy_base": 266639.0, "taker_buy_quote": 104495.01712 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3913, "high": 0.3922, "low": 0.3894, "close": 0.3911, "volume": 496089.8, "close_time": 1767963599999, "quote_volume": 193756.30683, "trades": 1075, "taker_buy_base": 324614.1, "taker_buy_quote": 126771.39333 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3911, "high": 0.3976, "low": 0.391, "close": 0.3952, "volume": 1978010.2, "close_time": 1767967199999, "quote_volume": 781130.13668, "trades": 3811, "taker_buy_base": 960465.8, "taker_buy_quote": 379275.21602 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3954, "high": 0.3954, "low": 0.3874, "close": 0.3902, "volume": 2358854.2, "close_time": 1767970799999, "quote_volume": 920110.52552, "trades": 4157, "taker_buy_base": 1122715.0, "taker_buy_quote": 438068.73527 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.39, "high": 0.4049, "low": 0.388, "close": 0.3966, "volume": 4502247.4, "close_time": 1767974399999, "quote_volume": 1790766.60874, "trades": 8826, "taker_buy_base": 2238286.6, "taker_buy_quote": 889417.91354 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3969, "high": 0.4041, "low": 0.3968, "close": 0.4015, "volume": 2486897.1, "close_time": 1767977999999, "quote_volume": 996828.75275, "trades": 4797, "taker_buy_base": 1354956.1, "taker_buy_quote": 542913.62812 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4016, "high": 0.4016, "low": 0.3924, "close": 0.3961, "volume": 1914992.6, "close_time": 1767981599999, "quote_volume": 758607.08083, "trades": 3891, "taker_buy_base": 930844.1, "taker_buy_quote": 368664.92799 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.396, "high": 0.397, "low": 0.3894, "close": 0.3927, "volume": 1391121.1, "close_time": 1767985199999, "quote_volume": 546228.88856, "trades": 3234, "taker_buy_base": 734059.8, "taker_buy_quote": 288202.57293 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3926, "high": 0.3926, "low": 0.3887, "close": 0.3899, "volume": 923643.0, "close_time": 1767988799999, "quote_volume": 360330.77102, "trades": 1814, "taker_buy_base": 511486.9, "taker_buy_quote": 199492.8969 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3898, "high": 0.3927, "low": 0.3895, "close": 0.3909, "volume": 788631.9, "close_time": 1767992399999, "quote_volume": 308296.88207, "trades": 1455, "taker_buy_base": 438890.1, "taker_buy_quote": 171538.03045 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3909, "high": 0.3932, "low": 0.3892, "close": 0.3923, "volume": 724403.9, "close_time": 1767995999999, "quote_volume": 283863.99801, "trades": 1541, "taker_buy_base": 382428.2, "taker_buy_quote": 149870.46721 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3923, "high": 0.3934, "low": 0.3905, "close": 0.3929, "volume": 286291.9, "close_time": 1767999599999, "quote_volume": 112209.76944, "trades": 809, "taker_buy_base": 133805.8, "taker_buy_quote": 52419.16326 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3928, "high": 0.393, "low": 0.3904, "close": 0.391, "volume": 300944.2, "close_time": 1768003199999, "quote_volume": 117824.08381, "trades": 838, "taker_buy_base": 198865.8, "taker_buy_quote": 77832.51434 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3909, "high": 0.3911, "low": 0.3882, "close": 0.3892, "volume": 471603.0, "close_time": 1768006799999, "quote_volume": 183692.77107, "trades": 1159, "taker_buy_base": 274159.8, "taker_buy_quote": 106785.18444 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3892, "high": 0.3903, "low": 0.3888, "close": 0.3898, "volume": 287869.6, "close_time": 1768010399999, "quote_volume": 112199.19242, "trades": 750, "taker_buy_base": 171296.7, "taker_buy_quote": 66769.3929 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3899, "high": 0.3909, "low": 0.3887, "close": 0.3892, "volume": 262270.8, "close_time": 1768013999999, "quote_volume": 102247.62578, "trades": 749, "taker_buy_base": 142111.2, "taker_buy_quote": 55394.57783 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.389, "high": 0.3891, "low": 0.3864, "close": 0.3888, "volume": 700886.3, "close_time": 1768017599999, "quote_volume": 271742.73764, "trades": 1647, "taker_buy_base": 289531.7, "taker_buy_quote": 112245.72456 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3888, "high": 0.389, "low": 0.3869, "close": 0.3874, "volume": 374889.0, "close_time": 1768021199999, "quote_volume": 145326.38178, "trades": 747, "taker_buy_base": 177950.6, "taker_buy_quote": 68987.11903 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3875, "high": 0.3882, "low": 0.3869, "close": 0.3871, "volume": 161539.5, "close_time": 1768024799999, "quote_volume": 62605.10756, "trades": 601, "taker_buy_base": 83982.0, "taker_buy_quote": 32554.53333 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.387, "high": 0.3876, "low": 0.3842, "close": 0.3856, "volume": 756446.8, "close_time": 1768028399999, "quote_volume": 291892.48525, "trades": 1672, "taker_buy_base": 355417.8, "taker_buy_quote": 137166.18445 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3856, "high": 0.3882, "low": 0.3856, "close": 0.3876, "volume": 651551.4, "close_time": 1768031999999, "quote_volume": 252463.76443, "trades": 1075, "taker_buy_base": 333632.5, "taker_buy_quote": 129245.30873 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3876, "high": 0.3881, "low": 0.3867, "close": 0.3878, "volume": 293200.0, "close_time": 1768035599999, "quote_volume": 113591.81512, "trades": 945, "taker_buy_base": 138261.5, "taker_buy_quote": 53573.08369 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3879, "high": 0.3901, "low": 0.3875, "close": 0.3899, "volume": 590984.7, "close_time": 1768039199999, "quote_volume": 229841.72361, "trades": 1414, "taker_buy_base": 283115.2, "taker_buy_quote": 110173.45887 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.3899, "high": 0.3912, "low": 0.3891, "close": 0.3909, "volume": 570704.4, "close_time": 1768042799999, "quote_volume": 222636.72373, "trades": 1408, "taker_buy_base": 237471.6, "taker_buy_quote": 92660.56026 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3908, "high": 0.3909, "low": 0.3896, "close": 0.3909, "volume": 294038.2, "close_time": 1768046399999, "quote_volume": 114683.30254, "trades": 713, "taker_buy_base": 167128.1, "taker_buy_quote": 65188.08374 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3909, "high": 0.392, "low": 0.3904, "close": 0.3919, "volume": 425786.3, "close_time": 1768049999999, "quote_volume": 166570.40605, "trades": 1136, "taker_buy_base": 182025.1, "taker_buy_quote": 71237.5282 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.392, "high": 0.3921, "low": 0.39, "close": 0.3901, "volume": 281238.0, "close_time": 1768053599999, "quote_volume": 109929.31961, "trades": 1001, "taker_buy_base": 157225.1, "taker_buy_quote": 61459.86462 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3901, "high": 0.3902, "low": 0.3884, "close": 0.389, "volume": 421537.4, "close_time": 1768057199999, "quote_volume": 164003.14165, "trades": 1238, "taker_buy_base": 234874.4, "taker_buy_quote": 91367.15492 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3891, "high": 0.3902, "low": 0.389, "close": 0.3892, "volume": 532442.2, "close_time": 1768060799999, "quote_volume": 207497.35888, "trades": 1435, "taker_buy_base": 367997.8, "taker_buy_quote": 143428.26159 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3892, "high": 0.3904, "low": 0.3881, "close": 0.3898, "volume": 310002.8, "close_time": 1768064399999, "quote_volume": 120622.99642, "trades": 918, "taker_buy_base": 137611.3, "taker_buy_quote": 53539.36796 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3899, "high": 0.3915, "low": 0.3886, "close": 0.3889, "volume": 297688.0, "close_time": 1768067999999, "quote_volume": 116250.82741, "trades": 919, "taker_buy_base": 152096.6, "taker_buy_quote": 59382.43694 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.389, "high": 0.3905, "low": 0.3882, "close": 0.389, "volume": 315583.5, "close_time": 1768071599999, "quote_volume": 122851.02273, "trades": 1007, "taker_buy_base": 152984.5, "taker_buy_quote": 59556.3742 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3892, "high": 0.3909, "low": 0.3887, "close": 0.3907, "volume": 207291.1, "close_time": 1768075199999, "quote_volume": 80848.88051, "trades": 779, "taker_buy_base": 104830.8, "taker_buy_quote": 40874.95283 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3909, "high": 0.3911, "low": 0.3897, "close": 0.3899, "volume": 213025.2, "close_time": 1768078799999, "quote_volume": 83144.55937, "trades": 612, "taker_buy_base": 81259.0, "taker_buy_quote": 31726.58384 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3898, "high": 0.3902, "low": 0.3886, "close": 0.3886, "volume": 321852.5, "close_time": 1768082399999, "quote_volume": 125252.96869, "trades": 771, "taker_buy_base": 164892.0, "taker_buy_quote": 64185.23661 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3885, "high": 0.3885, "low": 0.3852, "close": 0.3853, "volume": 689686.3, "close_time": 1768085999999, "quote_volume": 267202.61988, "trades": 1479, "taker_buy_base": 326001.4, "taker_buy_quote": 126255.26766 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3852, "high": 0.3889, "low": 0.3852, "close": 0.3881, "volume": 346292.3, "close_time": 1768089599999, "quote_volume": 134252.68595, "trades": 949, "taker_buy_base": 191130.4, "taker_buy_quote": 74109.24942 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.388, "high": 0.389, "low": 0.3874, "close": 0.3887, "volume": 348922.6, "close_time": 1768093199999, "quote_volume": 135425.65577, "trades": 1224, "taker_buy_base": 152756.4, "taker_buy_quote": 59315.06126 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3887, "high": 0.3899, "low": 0.3881, "close": 0.3899, "volume": 199367.4, "close_time": 1768096799999, "quote_volume": 77529.70129, "trades": 724, "taker_buy_base": 97870.8, "taker_buy_quote": 38062.88067 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3899, "high": 0.3918, "low": 0.3897, "close": 0.3898, "volume": 308400.7, "close_time": 1768100399999, "quote_volume": 120450.35088, "trades": 1083, "taker_buy_base": 84213.5, "taker_buy_quote": 32884.61208 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3899, "high": 0.3906, "low": 0.3894, "close": 0.3902, "volume": 208597.9, "close_time": 1768103999999, "quote_volume": 81336.03207, "trades": 654, "taker_buy_base": 91670.6, "taker_buy_quote": 35743.28505 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3901, "high": 0.3908, "low": 0.3892, "close": 0.3908, "volume": 264367.9, "close_time": 1768107599999, "quote_volume": 103104.78855, "trades": 743, "taker_buy_base": 120702.1, "taker_buy_quote": 47087.37901 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3907, "high": 0.3916, "low": 0.3898, "close": 0.3911, "volume": 247276.2, "close_time": 1768111199999, "quote_volume": 96680.59115, "trades": 735, "taker_buy_base": 156282.9, "taker_buy_quote": 61110.41035 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3911, "high": 0.3913, "low": 0.3885, "close": 0.3904, "volume": 212575.9, "close_time": 1768114799999, "quote_volume": 82912.88758, "trades": 735, "taker_buy_base": 119752.7, "taker_buy_quote": 46692.91 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3903, "high": 0.3912, "low": 0.3898, "close": 0.391, "volume": 287408.7, "close_time": 1768118399999, "quote_volume": 112274.35926, "trades": 742, "taker_buy_base": 118189.1, "taker_buy_quote": 46169.3445 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.391, "high": 0.3918, "low": 0.3903, "close": 0.3913, "volume": 479343.5, "close_time": 1768121999999, "quote_volume": 187391.5201, "trades": 1046, "taker_buy_base": 247317.3, "taker_buy_quote": 96681.32902 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3912, "high": 0.3928, "low": 0.3905, "close": 0.391, "volume": 545635.4, "close_time": 1768125599999, "quote_volume": 213711.70507, "trades": 1196, "taker_buy_base": 206388.7, "taker_buy_quote": 80823.61629 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3909, "high": 0.391, "low": 0.3894, "close": 0.3907, "volume": 290757.0, "close_time": 1768129199999, "quote_volume": 113487.10851, "trades": 723, "taker_buy_base": 147738.0, "taker_buy_quote": 57668.71522 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.3908, "high": 0.3917, "low": 0.3904, "close": 0.3914, "volume": 246177.1, "close_time": 1768132799999, "quote_volume": 96309.03562, "trades": 496, "taker_buy_base": 119729.8, "taker_buy_quote": 46842.80764 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3915, "high": 0.3963, "low": 0.3914, "close": 0.3954, "volume": 650030.2, "close_time": 1768136399999, "quote_volume": 255723.94339, "trades": 1496, "taker_buy_base": 349975.9, "taker_buy_quote": 137719.02161 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3956, "high": 0.3968, "low": 0.3931, "close": 0.3932, "volume": 1561259.1, "close_time": 1768139999999, "quote_volume": 616530.94109, "trades": 2623, "taker_buy_base": 910833.7, "taker_buy_quote": 359618.0983 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3932, "high": 0.396, "low": 0.3928, "close": 0.395, "volume": 764606.1, "close_time": 1768143599999, "quote_volume": 301296.56512, "trades": 1316, "taker_buy_base": 457305.0, "taker_buy_quote": 180197.08231 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3952, "high": 0.3956, "low": 0.3885, "close": 0.3901, "volume": 1746223.8, "close_time": 1768147199999, "quote_volume": 682445.45527, "trades": 2768, "taker_buy_base": 832720.1, "taker_buy_quote": 325557.24425 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3901, "high": 0.3956, "low": 0.3899, "close": 0.3932, "volume": 1525779.7, "close_time": 1768150799999, "quote_volume": 599763.34109, "trades": 2942, "taker_buy_base": 891009.9, "taker_buy_quote": 350271.0225 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3932, "high": 0.3948, "low": 0.3914, "close": 0.3944, "volume": 695206.8, "close_time": 1768154399999, "quote_volume": 273591.44147, "trades": 1309, "taker_buy_base": 299855.3, "taker_buy_quote": 118030.33804 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3945, "high": 0.3945, "low": 0.3918, "close": 0.394, "volume": 372924.8, "close_time": 1768157999999, "quote_volume": 146617.00745, "trades": 933, "taker_buy_base": 231051.3, "taker_buy_quote": 90891.59881 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.394, "high": 0.3944, "low": 0.3918, "close": 0.392, "volume": 288795.8, "close_time": 1768161599999, "quote_volume": 113477.50896, "trades": 701, "taker_buy_base": 121685.5, "taker_buy_quote": 47816.17545 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.392, "high": 0.392, "low": 0.3862, "close": 0.3892, "volume": 3671700.7, "close_time": 1768165199999, "quote_volume": 1427292.11308, "trades": 5199, "taker_buy_base": 1280499.5, "taker_buy_quote": 497676.77689 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3891, "high": 0.3926, "low": 0.3869, "close": 0.3916, "volume": 4581071.3, "close_time": 1768168799999, "quote_volume": 1789406.22472, "trades": 4917, "taker_buy_base": 1336683.2, "taker_buy_quote": 521588.78434 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3915, "high": 0.3917, "low": 0.3874, "close": 0.3876, "volume": 1812249.3, "close_time": 1768172399999, "quote_volume": 705074.59803, "trades": 2949, "taker_buy_base": 744915.6, "taker_buy_quote": 289518.33524 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3876, "high": 0.3922, "low": 0.3835, "close": 0.3907, "volume": 3150401.0, "close_time": 1768175999999, "quote_volume": 1226542.92564, "trades": 4739, "taker_buy_base": 1165490.6, "taker_buy_quote": 453164.8444 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3905, "high": 0.3914, "low": 0.3854, "close": 0.3909, "volume": 2000070.7, "close_time": 1768179599999, "quote_volume": 778494.64543, "trades": 4157, "taker_buy_base": 917978.9, "taker_buy_quote": 357230.61814 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3911, "high": 0.3953, "low": 0.3902, "close": 0.3942, "volume": 1801274.0, "close_time": 1768183199999, "quote_volume": 708057.65556, "trades": 3627, "taker_buy_base": 918514.5, "taker_buy_quote": 361034.31702 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3942, "high": 0.4028, "low": 0.3941, "close": 0.4014, "volume": 1876357.0, "close_time": 1768186799999, "quote_volume": 747926.92904, "trades": 3914, "taker_buy_base": 1006790.5, "taker_buy_quote": 400919.35059 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4016, "high": 0.4031, "low": 0.3967, "close": 0.3968, "volume": 1228963.5, "close_time": 1768190399999, "quote_volume": 492325.48776, "trades": 2359, "taker_buy_base": 564398.0, "taker_buy_quote": 226195.00116 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3971, "high": 0.4005, "low": 0.3964, "close": 0.4001, "volume": 502093.5, "close_time": 1768193999999, "quote_volume": 200019.03755, "trades": 1131, "taker_buy_base": 267772.0, "taker_buy_quote": 106657.07498 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4001, "high": 0.4008, "low": 0.3976, "close": 0.3981, "volume": 587301.6, "close_time": 1768197599999, "quote_volume": 234469.26512, "trades": 1126, "taker_buy_base": 277169.7, "taker_buy_quote": 110668.9223 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3981, "high": 0.3993, "low": 0.394, "close": 0.3943, "volume": 666882.3, "close_time": 1768201199999, "quote_volume": 264524.78226, "trades": 1550, "taker_buy_base": 353969.5, "taker_buy_quote": 140414.05319 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3945, "high": 0.3963, "low": 0.3895, "close": 0.3899, "volume": 938389.7, "close_time": 1768204799999, "quote_volume": 368019.25407, "trades": 2158, "taker_buy_base": 489110.9, "taker_buy_quote": 191883.72172 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3849, "close": 0.3877, "volume": 1960267.8, "close_time": 1768208399999, "quote_volume": 761405.34412, "trades": 3914, "taker_buy_base": 952891.9, "taker_buy_quote": 369894.74402 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3876, "high": 0.3885, "low": 0.386, "close": 0.3863, "volume": 796764.6, "close_time": 1768211999999, "quote_volume": 308636.7303, "trades": 2138, "taker_buy_base": 330155.4, "taker_buy_quote": 127911.73271 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3862, "high": 0.3879, "low": 0.3844, "close": 0.3851, "volume": 505964.9, "close_time": 1768215599999, "quote_volume": 195371.54206, "trades": 1153, "taker_buy_base": 214796.0, "taker_buy_quote": 82953.21536 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3848, "high": 0.3878, "low": 0.3847, "close": 0.387, "volume": 557366.1, "close_time": 1768219199999, "quote_volume": 215466.10553, "trades": 1223, "taker_buy_base": 221801.8, "taker_buy_quote": 85713.36564 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3871, "high": 0.388, "low": 0.3854, "close": 0.3859, "volume": 720861.0, "close_time": 1768222799999, "quote_volume": 278568.97298, "trades": 1124, "taker_buy_base": 337828.1, "taker_buy_quote": 130570.87927 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.386, "high": 0.3866, "low": 0.3814, "close": 0.3821, "volume": 1150710.1, "close_time": 1768226399999, "quote_volume": 441002.61977, "trades": 2303, "taker_buy_base": 584816.3, "taker_buy_quote": 224040.68169 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3821, "high": 0.3896, "low": 0.3811, "close": 0.3889, "volume": 2307655.2, "close_time": 1768229999999, "quote_volume": 889365.41178, "trades": 4787, "taker_buy_base": 1000699.1, "taker_buy_quote": 385799.54494 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.389, "high": 0.3946, "low": 0.388, "close": 0.3941, "volume": 1441147.7, "close_time": 1768233599999, "quote_volume": 565016.91479, "trades": 3128, "taker_buy_base": 715775.9, "taker_buy_quote": 280598.58184 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.394, "high": 0.3992, "low": 0.3939, "close": 0.3973, "volume": 1889858.4, "close_time": 1768237199999, "quote_volume": 749452.93954, "trades": 3566, "taker_buy_base": 1005876.2, "taker_buy_quote": 399147.74679 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3973, "high": 0.3988, "low": 0.3906, "close": 0.3931, "volume": 1754111.3, "close_time": 1768240799999, "quote_volume": 691657.65576, "trades": 3174, "taker_buy_base": 868297.7, "taker_buy_quote": 342140.34317 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3931, "high": 0.3967, "low": 0.3921, "close": 0.3932, "volume": 917567.3, "close_time": 1768244399999, "quote_volume": 361733.04062, "trades": 2089, "taker_buy_base": 505596.1, "taker_buy_quote": 199310.22011 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3931, "high": 0.3938, "low": 0.3913, "close": 0.3931, "volume": 721556.9, "close_time": 1768247999999, "quote_volume": 283377.90521, "trades": 1378, "taker_buy_base": 378764.6, "taker_buy_quote": 148767.14557 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3932, "high": 0.395, "low": 0.3887, "close": 0.3891, "volume": 886510.8, "close_time": 1768251599999, "quote_volume": 347015.36203, "trades": 1727, "taker_buy_base": 374272.1, "taker_buy_quote": 146493.81619 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3889, "high": 0.389, "low": 0.3835, "close": 0.3853, "volume": 993353.2, "close_time": 1768255199999, "quote_volume": 384109.97425, "trades": 2247, "taker_buy_base": 503569.2, "taker_buy_quote": 194847.67262 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3853, "high": 0.3876, "low": 0.3848, "close": 0.3869, "volume": 761546.4, "close_time": 1768258799999, "quote_volume": 294313.5833, "trades": 1384, "taker_buy_base": 338046.6, "taker_buy_quote": 130615.34968 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3869, "high": 0.3893, "low": 0.3852, "close": 0.386, "volume": 735953.7, "close_time": 1768262399999, "quote_volume": 284652.99997, "trades": 1785, "taker_buy_base": 311484.8, "taker_buy_quote": 120374.62796 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3857, "high": 0.3871, "low": 0.3848, "close": 0.3867, "volume": 594735.6, "close_time": 1768265999999, "quote_volume": 229707.78113, "trades": 1228, "taker_buy_base": 381595.7, "taker_buy_quote": 147411.31139 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3865, "high": 0.388, "low": 0.3845, "close": 0.3858, "volume": 1040022.2, "close_time": 1768269599999, "quote_volume": 400874.7576, "trades": 1304, "taker_buy_base": 348828.5, "taker_buy_quote": 134499.93524 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3859, "high": 0.3886, "low": 0.3855, "close": 0.3856, "volume": 525023.7, "close_time": 1768273199999, "quote_volume": 203251.412, "trades": 1212, "taker_buy_base": 293296.4, "taker_buy_quote": 113574.26073 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3857, "high": 0.388, "low": 0.3853, "close": 0.3864, "volume": 670607.5, "close_time": 1768276799999, "quote_volume": 259088.63749, "trades": 1321, "taker_buy_base": 462019.2, "taker_buy_quote": 178491.58834 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3865, "high": 0.3888, "low": 0.3862, "close": 0.3887, "volume": 515992.6, "close_time": 1768280399999, "quote_volume": 199805.80492, "trades": 1138, "taker_buy_base": 288124.9, "taker_buy_quote": 111566.28819 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3889, "high": 0.3955, "low": 0.3887, "close": 0.3915, "volume": 2659795.3, "close_time": 1768283999999, "quote_volume": 1045447.2621, "trades": 3335, "taker_buy_base": 1240041.7, "taker_buy_quote": 487243.32191 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3915, "high": 0.3931, "low": 0.3903, "close": 0.3919, "volume": 1107095.1, "close_time": 1768287599999, "quote_volume": 433437.71079, "trades": 1805, "taker_buy_base": 597257.7, "taker_buy_quote": 233839.78693 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.392, "high": 0.392, "low": 0.3894, "close": 0.3898, "volume": 553687.8, "close_time": 1768291199999, "quote_volume": 216127.03137, "trades": 1080, "taker_buy_base": 224585.5, "taker_buy_quote": 87676.58184 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3896, "high": 0.3935, "low": 0.3893, "close": 0.3929, "volume": 832685.7, "close_time": 1768294799999, "quote_volume": 325910.56558, "trades": 1618, "taker_buy_base": 399583.1, "taker_buy_quote": 156284.98426 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3929, "high": 0.3952, "low": 0.3915, "close": 0.3927, "volume": 1922278.5, "close_time": 1768298399999, "quote_volume": 756053.36333, "trades": 2810, "taker_buy_base": 691814.6, "taker_buy_quote": 272184.90691 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3927, "high": 0.3941, "low": 0.3907, "close": 0.3912, "volume": 538536.5, "close_time": 1768301999999, "quote_volume": 211229.75001, "trades": 1183, "taker_buy_base": 285062.6, "taker_buy_quote": 111818.67715 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3912, "high": 0.3932, "low": 0.3901, "close": 0.3919, "volume": 695289.3, "close_time": 1768305599999, "quote_volume": 272172.81047, "trades": 1479, "taker_buy_base": 328192.6, "taker_buy_quote": 128456.88877 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.392, "high": 0.3933, "low": 0.3906, "close": 0.3929, "volume": 902872.6, "close_time": 1768309199999, "quote_volume": 354152.47621, "trades": 1743, "taker_buy_base": 447322.5, "taker_buy_quote": 175494.12286 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3928, "high": 0.3972, "low": 0.3921, "close": 0.3937, "volume": 2466131.0, "close_time": 1768312799999, "quote_volume": 973341.62627, "trades": 4329, "taker_buy_base": 1279436.8, "taker_buy_quote": 504955.42487 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3938, "high": 0.4023, "low": 0.3918, "close": 0.3981, "volume": 4168890.9, "close_time": 1768316399999, "quote_volume": 1662618.17334, "trades": 6968, "taker_buy_base": 2235901.7, "taker_buy_quote": 891843.5298 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.398, "high": 0.4061, "low": 0.3955, "close": 0.4059, "volume": 2933137.6, "close_time": 1768319999999, "quote_volume": 1175420.23258, "trades": 6376, "taker_buy_base": 1717718.7, "taker_buy_quote": 688351.87336 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.406, "high": 0.4114, "low": 0.4059, "close": 0.4092, "volume": 4784688.7, "close_time": 1768323599999, "quote_volume": 1953718.27473, "trades": 7610, "taker_buy_base": 2499348.7, "taker_buy_quote": 1020689.87034 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4093, "high": 0.4103, "low": 0.4049, "close": 0.4063, "volume": 2385750.8, "close_time": 1768327199999, "quote_volume": 970873.29402, "trades": 4763, "taker_buy_base": 1224143.6, "taker_buy_quote": 498196.34173 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4061, "high": 0.4088, "low": 0.4052, "close": 0.4062, "volume": 1251370.7, "close_time": 1768330799999, "quote_volume": 509237.28587, "trades": 2636, "taker_buy_base": 614623.7, "taker_buy_quote": 250042.82272 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4061, "high": 0.4104, "low": 0.405, "close": 0.4103, "volume": 1298863.5, "close_time": 1768334399999, "quote_volume": 529764.09528, "trades": 2788, "taker_buy_base": 810500.4, "taker_buy_quote": 330558.95185 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4103, "high": 0.4116, "low": 0.4066, "close": 0.4088, "volume": 2836060.7, "close_time": 1768337999999, "quote_volume": 1160947.69544, "trades": 4440, "taker_buy_base": 1604778.2, "taker_buy_quote": 657038.03443 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.4088, "high": 0.4108, "low": 0.4083, "close": 0.4101, "volume": 1030973.3, "close_time": 1768341599999, "quote_volume": 422369.27381, "trades": 1782, "taker_buy_base": 489446.9, "taker_buy_quote": 200536.59089 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4101, "high": 0.4252, "low": 0.4098, "close": 0.4224, "volume": 13538346.0, "close_time": 1768345199999, "quote_volume": 5679716.41294, "trades": 16357, "taker_buy_base": 9385421.0, "taker_buy_quote": 3934377.9517 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4224, "high": 0.4267, "low": 0.4193, "close": 0.4217, "volume": 2587634.9, "close_time": 1768348799999, "quote_volume": 1094597.57426, "trades": 5165, "taker_buy_base": 1440939.7, "taker_buy_quote": 609641.63099 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4218, "high": 0.4239, "low": 0.4197, "close": 0.4223, "volume": 2293917.7, "close_time": 1768352399999, "quote_volume": 968043.95465, "trades": 3394, "taker_buy_base": 1294442.2, "taker_buy_quote": 546317.08798 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4223, "high": 0.4242, "low": 0.4203, "close": 0.421, "volume": 1560448.5, "close_time": 1768355999999, "quote_volume": 658860.44753, "trades": 2545, "taker_buy_base": 835044.2, "taker_buy_quote": 352763.04958 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.421, "high": 0.4239, "low": 0.4199, "close": 0.4216, "volume": 1175366.3, "close_time": 1768359599999, "quote_volume": 495982.46571, "trades": 2119, "taker_buy_base": 617815.3, "taker_buy_quote": 260671.15394 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4215, "high": 0.4258, "low": 0.4213, "close": 0.4258, "volume": 937507.5, "close_time": 1768363199999, "quote_volume": 397093.40786, "trades": 2057, "taker_buy_base": 505317.8, "taker_buy_quote": 214147.79673 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4255, "high": 0.4267, "low": 0.4226, "close": 0.4237, "volume": 1486475.1, "close_time": 1768366799999, "quote_volume": 630698.75366, "trades": 2746, "taker_buy_base": 717010.9, "taker_buy_quote": 304274.09769 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4235, "high": 0.4239, "low": 0.4213, "close": 0.4219, "volume": 836573.4, "close_time": 1768370399999, "quote_volume": 353316.75941, "trades": 1992, "taker_buy_base": 442823.4, "taker_buy_quote": 187065.21945 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4217, "high": 0.4263, "low": 0.418, "close": 0.4253, "volume": 10114538.0, "close_time": 1768373999999, "quote_volume": 4281523.36271, "trades": 9553, "taker_buy_base": 2663363.6, "taker_buy_quote": 1125699.0377 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4252, "high": 0.4271, "low": 0.4226, "close": 0.4239, "volume": 1533620.5, "close_time": 1768377599999, "quote_volume": 651565.13224, "trades": 3141, "taker_buy_base": 651097.0, "taker_buy_quote": 276626.40243 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4238, "high": 0.4252, "low": 0.4205, "close": 0.4206, "volume": 822318.7, "close_time": 1768381199999, "quote_volume": 347695.62186, "trades": 1771, "taker_buy_base": 374988.7, "taker_buy_quote": 158710.64285 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4206, "high": 0.4219, "low": 0.4196, "close": 0.4203, "volume": 1178100.4, "close_time": 1768384799999, "quote_volume": 495677.20161, "trades": 1955, "taker_buy_base": 541798.3, "taker_buy_quote": 227963.05596 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4202, "high": 0.4208, "low": 0.4177, "close": 0.4181, "volume": 922044.6, "close_time": 1768388399999, "quote_volume": 386411.40162, "trades": 2012, "taker_buy_base": 495071.3, "taker_buy_quote": 207545.41275 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.418, "high": 0.4183, "low": 0.4132, "close": 0.4138, "volume": 1441335.7, "close_time": 1768391999999, "quote_volume": 599717.75172, "trades": 2733, "taker_buy_base": 604838.1, "taker_buy_quote": 251622.93729 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4136, "high": 0.4162, "low": 0.4133, "close": 0.4151, "volume": 823434.0, "close_time": 1768395599999, "quote_volume": 342032.11877, "trades": 1740, "taker_buy_base": 477112.9, "taker_buy_quote": 198172.77149 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4151, "high": 0.4159, "low": 0.4112, "close": 0.412, "volume": 1179687.3, "close_time": 1768399199999, "quote_volume": 488183.29299, "trades": 2185, "taker_buy_base": 664546.6, "taker_buy_quote": 275160.6594 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.412, "high": 0.4225, "low": 0.4118, "close": 0.4196, "volume": 2857829.8, "close_time": 1768402799999, "quote_volume": 1193540.69723, "trades": 5123, "taker_buy_base": 1621546.4, "taker_buy_quote": 677115.72639 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4195, "high": 0.4232, "low": 0.4169, "close": 0.42, "volume": 2218452.6, "close_time": 1768406399999, "quote_volume": 931365.15644, "trades": 4899, "taker_buy_base": 1141264.7, "taker_buy_quote": 479205.8113 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4202, "high": 0.4242, "low": 0.4196, "close": 0.4212, "volume": 2358766.7, "close_time": 1768409999999, "quote_volume": 995286.09995, "trades": 4298, "taker_buy_base": 1021384.7, "taker_buy_quote": 430942.1334 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.421, "high": 0.4227, "low": 0.4157, "close": 0.4165, "volume": 1985718.0, "close_time": 1768413599999, "quote_volume": 833545.14479, "trades": 3827, "taker_buy_base": 1040001.0, "taker_buy_quote": 436654.90146 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4164, "high": 0.4178, "low": 0.4097, "close": 0.4136, "volume": 2022015.5, "close_time": 1768417199999, "quote_volume": 836926.15016, "trades": 4569, "taker_buy_base": 882880.7, "taker_buy_quote": 365643.38693 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4135, "high": 0.4205, "low": 0.4127, "close": 0.415, "volume": 2353232.5, "close_time": 1768420799999, "quote_volume": 979941.48875, "trades": 5099, "taker_buy_base": 1375344.7, "taker_buy_quote": 572646.58258 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.415, "high": 0.4177, "low": 0.4118, "close": 0.4131, "volume": 1539806.0, "close_time": 1768424399999, "quote_volume": 638012.4284, "trades": 3294, "taker_buy_base": 859201.9, "taker_buy_quote": 355953.98711 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.4131, "high": 0.4154, "low": 0.412, "close": 0.4143, "volume": 1275750.8, "close_time": 1768427999999, "quote_volume": 527717.63969, "trades": 2315, "taker_buy_base": 544731.8, "taker_buy_quote": 225382.57655 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4141, "high": 0.4148, "low": 0.4105, "close": 0.4125, "volume": 1155228.3, "close_time": 1768431599999, "quote_volume": 477261.36599, "trades": 2170, "taker_buy_base": 573660.0, "taker_buy_quote": 237064.89938 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4125, "high": 0.4162, "low": 0.4123, "close": 0.4144, "volume": 780397.0, "close_time": 1768435199999, "quote_volume": 323121.08837, "trades": 1683, "taker_buy_base": 410778.8, "taker_buy_quote": 170087.38396 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4145, "low": 0.411, "close": 0.4118, "volume": 831706.0, "close_time": 1768438799999, "quote_volume": 343247.19156, "trades": 1604, "taker_buy_base": 274012.8, "taker_buy_quote": 113071.41985 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.4119, "high": 0.4142, "low": 0.4076, "close": 0.4085, "volume": 1081372.7, "close_time": 1768442399999, "quote_volume": 443713.2308, "trades": 2445, "taker_buy_base": 544086.9, "taker_buy_quote": 223212.4774 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.4084, "high": 0.4095, "low": 0.4048, "close": 0.4056, "volume": 1095621.1, "close_time": 1768445999999, "quote_volume": 446257.12137, "trades": 2499, "taker_buy_base": 568775.7, "taker_buy_quote": 231783.6636 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.4057, "high": 0.4064, "low": 0.3992, "close": 0.4003, "volume": 1910573.6, "close_time": 1768449599999, "quote_volume": 767279.01424, "trades": 3870, "taker_buy_base": 658003.9, "taker_buy_quote": 264363.12091 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4002, "high": 0.4032, "low": 0.3997, "close": 0.4026, "volume": 572217.8, "close_time": 1768453199999, "quote_volume": 229977.66413, "trades": 1428, "taker_buy_base": 302333.0, "taker_buy_quote": 121548.10024 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.4026, "high": 0.4041, "low": 0.4018, "close": 0.4025, "volume": 640181.8, "close_time": 1768456799999, "quote_volume": 257912.8956, "trades": 1337, "taker_buy_base": 348438.0, "taker_buy_quote": 140378.62755 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.4024, "high": 0.4033, "low": 0.4005, "close": 0.4011, "volume": 703003.0, "close_time": 1768460399999, "quote_volume": 282596.01189, "trades": 1383, "taker_buy_base": 352170.5, "taker_buy_quote": 141606.21905 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.4011, "high": 0.4054, "low": 0.4008, "close": 0.4045, "volume": 904235.7, "close_time": 1768463999999, "quote_volume": 365402.34393, "trades": 1863, "taker_buy_base": 503318.3, "taker_buy_quote": 203344.99404 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4045, "high": 0.4053, "low": 0.4023, "close": 0.4035, "volume": 770632.3, "close_time": 1768467599999, "quote_volume": 310831.87542, "trades": 1553, "taker_buy_base": 373567.4, "taker_buy_quote": 150735.17053 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.4035, "high": 0.4066, "low": 0.4012, "close": 0.4048, "volume": 1595491.1, "close_time": 1768471199999, "quote_volume": 644806.41605, "trades": 2716, "taker_buy_base": 863944.9, "taker_buy_quote": 349177.06588 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.4051, "high": 0.4054, "low": 0.4035, "close": 0.4052, "volume": 498955.4, "close_time": 1768474799999, "quote_volume": 201827.26601, "trades": 1213, "taker_buy_base": 308472.2, "taker_buy_quote": 124802.15127 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.4052, "high": 0.4061, "low": 0.404, "close": 0.4048, "volume": 454945.0, "close_time": 1768478399999, "quote_volume": 184285.77063, "trades": 1307, "taker_buy_base": 202825.3, "taker_buy_quote": 82169.17349 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4047, "high": 0.4079, "low": 0.4044, "close": 0.4076, "volume": 786010.0, "close_time": 1768481999999, "quote_volume": 319408.48947, "trades": 1738, "taker_buy_base": 374925.3, "taker_buy_quote": 152343.15744 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.4075, "high": 0.4106, "low": 0.4054, "close": 0.4084, "volume": 1604608.4, "close_time": 1768485599999, "quote_volume": 654982.23556, "trades": 3034, "taker_buy_base": 891435.3, "taker_buy_quote": 363962.74422 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.4083, "high": 0.4098, "low": 0.4003, "close": 0.4031, "volume": 2416677.3, "close_time": 1768489199999, "quote_volume": 978096.2194, "trades": 4446, "taker_buy_base": 1156403.0, "taker_buy_quote": 468095.32207 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.403, "high": 0.4047, "low": 0.3935, "close": 0.3997, "volume": 5456076.2, "close_time": 1768492799999, "quote_volume": 2172811.77994, "trades": 7270, "taker_buy_base": 2146328.7, "taker_buy_quote": 854462.44225 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3996, "high": 0.4002, "low": 0.3956, "close": 0.3992, "volume": 1917933.5, "close_time": 1768496399999, "quote_volume": 762933.50456, "trades": 3460, "taker_buy_base": 1258100.0, "taker_buy_quote": 500586.64004 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3992, "high": 0.4011, "low": 0.3955, "close": 0.3962, "volume": 1534797.7, "close_time": 1768499999999, "quote_volume": 611604.76727, "trades": 3215, "taker_buy_base": 727165.0, "taker_buy_quote": 289805.03838 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3962, "high": 0.397, "low": 0.3908, "close": 0.3919, "volume": 1788619.8, "close_time": 1768503599999, "quote_volume": 703888.67222, "trades": 3324, "taker_buy_base": 738267.2, "taker_buy_quote": 290656.05098 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3918, "high": 0.3931, "low": 0.3894, "close": 0.3925, "volume": 1563969.0, "close_time": 1768507199999, "quote_volume": 611994.16886, "trades": 3021, "taker_buy_base": 703664.0, "taker_buy_quote": 275455.70612 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3925, "high": 0.3939, "low": 0.3892, "close": 0.3905, "volume": 1527822.7, "close_time": 1768510799999, "quote_volume": 598302.3913, "trades": 2367, "taker_buy_base": 632834.8, "taker_buy_quote": 247837.5566 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3906, "high": 0.3936, "low": 0.3903, "close": 0.3929, "volume": 875398.0, "close_time": 1768514399999, "quote_volume": 343467.71569, "trades": 1652, "taker_buy_base": 477671.9, "taker_buy_quote": 187521.98325 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3929, "high": 0.3946, "low": 0.3922, "close": 0.3939, "volume": 596820.4, "close_time": 1768517999999, "quote_volume": 234874.76979, "trades": 1327, "taker_buy_base": 353797.0, "taker_buy_quote": 139244.61271 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3938, "high": 0.3946, "low": 0.3926, "close": 0.3936, "volume": 533624.3, "close_time": 1768521599999, "quote_volume": 210033.82455, "trades": 1314, "taker_buy_base": 220235.8, "taker_buy_quote": 86679.5062 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3936, "high": 0.3943, "low": 0.3929, "close": 0.393, "volume": 593844.9, "close_time": 1768525199999, "quote_volume": 233775.53411, "trades": 992, "taker_buy_base": 316059.7, "taker_buy_quote": 124411.84192 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3931, "high": 0.3939, "low": 0.3916, "close": 0.3922, "volume": 315926.5, "close_time": 1768528799999, "quote_volume": 123988.06121, "trades": 1017, "taker_buy_base": 143320.2, "taker_buy_quote": 56252.85146 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3922, "high": 0.3931, "low": 0.3898, "close": 0.3928, "volume": 665001.8, "close_time": 1768532399999, "quote_volume": 259964.48229, "trades": 1526, "taker_buy_base": 277258.0, "taker_buy_quote": 108409.18793 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3929, "high": 0.3932, "low": 0.3909, "close": 0.3914, "volume": 417834.1, "close_time": 1768535999999, "quote_volume": 163720.78465, "trades": 1087, "taker_buy_base": 216029.6, "taker_buy_quote": 84658.42032 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3914, "high": 0.3924, "low": 0.3884, "close": 0.3898, "volume": 1096395.4, "close_time": 1768539599999, "quote_volume": 427989.9427, "trades": 1958, "taker_buy_base": 412951.4, "taker_buy_quote": 161200.81156 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3897, "high": 0.394, "low": 0.3896, "close": 0.393, "volume": 732634.2, "close_time": 1768543199999, "quote_volume": 287322.67794, "trades": 1602, "taker_buy_base": 454172.5, "taker_buy_quote": 178129.59247 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3929, "high": 0.3946, "low": 0.392, "close": 0.394, "volume": 624391.5, "close_time": 1768546799999, "quote_volume": 245508.6651, "trades": 1192, "taker_buy_base": 366025.2, "taker_buy_quote": 143940.35715 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3939, "high": 0.3943, "low": 0.3922, "close": 0.3925, "volume": 288955.1, "close_time": 1768550399999, "quote_volume": 113601.3152, "trades": 1004, "taker_buy_base": 136150.8, "taker_buy_quote": 53527.33611 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3926, "high": 0.3939, "low": 0.3923, "close": 0.3929, "volume": 539895.7, "close_time": 1768553999999, "quote_volume": 212231.45827, "trades": 1601, "taker_buy_base": 232627.7, "taker_buy_quote": 91435.9916 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3928, "high": 0.3933, "low": 0.3917, "close": 0.3919, "volume": 330675.6, "close_time": 1768557599999, "quote_volume": 129784.46616, "trades": 1342, "taker_buy_base": 139775.0, "taker_buy_quote": 54853.9378 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3919, "high": 0.3919, "low": 0.3907, "close": 0.3911, "volume": 531829.1, "close_time": 1768561199999, "quote_volume": 208005.43713, "trades": 1209, "taker_buy_base": 299545.0, "taker_buy_quote": 117177.36055 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3913, "high": 0.3927, "low": 0.3904, "close": 0.3927, "volume": 416566.1, "close_time": 1768564799999, "quote_volume": 163115.38832, "trades": 1177, "taker_buy_base": 222509.9, "taker_buy_quote": 87145.84718 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3927, "high": 0.3929, "low": 0.3906, "close": 0.3914, "volume": 411457.2, "close_time": 1768568399999, "quote_volume": 161122.59581, "trades": 1158, "taker_buy_base": 183912.9, "taker_buy_quote": 72022.71342 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3915, "high": 0.3916, "low": 0.3887, "close": 0.3901, "volume": 490119.4, "close_time": 1768571999999, "quote_volume": 191138.5357, "trades": 1320, "taker_buy_base": 215311.4, "taker_buy_quote": 83986.33174 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.39, "high": 0.3921, "low": 0.389, "close": 0.3894, "volume": 1023295.1, "close_time": 1768575599999, "quote_volume": 399429.69184, "trades": 2059, "taker_buy_base": 559526.9, "taker_buy_quote": 218456.17606 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3892, "high": 0.3911, "low": 0.3786, "close": 0.3816, "volume": 4885574.3, "close_time": 1768579199999, "quote_volume": 1875397.40652, "trades": 7792, "taker_buy_base": 2011965.1, "taker_buy_quote": 773063.81893 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3814, "high": 0.3852, "low": 0.3802, "close": 0.384, "volume": 1733974.6, "close_time": 1768582799999, "quote_volume": 664234.13455, "trades": 3284, "taker_buy_base": 1060004.1, "taker_buy_quote": 405939.69768 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.384, "high": 0.387, "low": 0.3817, "close": 0.3865, "volume": 992270.2, "close_time": 1768586399999, "quote_volume": 381195.85541, "trades": 1977, "taker_buy_base": 505144.3, "taker_buy_quote": 193908.06983 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3865, "high": 0.3879, "low": 0.3858, "close": 0.3865, "volume": 1102337.2, "close_time": 1768589999999, "quote_volume": 426459.61827, "trades": 1674, "taker_buy_base": 563979.7, "taker_buy_quote": 218210.94674 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3865, "high": 0.3875, "low": 0.3844, "close": 0.3869, "volume": 660535.6, "close_time": 1768593599999, "quote_volume": 255048.91579, "trades": 1433, "taker_buy_base": 346829.1, "taker_buy_quote": 133877.39586 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3867, "high": 0.3949, "low": 0.3849, "close": 0.3947, "volume": 1628467.5, "close_time": 1768597199999, "quote_volume": 635849.19515, "trades": 3209, "taker_buy_base": 952167.6, "taker_buy_quote": 371916.72583 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.395, "high": 0.398, "low": 0.3935, "close": 0.3963, "volume": 2084352.7, "close_time": 1768600799999, "quote_volume": 825841.05778, "trades": 3738, "taker_buy_base": 1290030.5, "taker_buy_quote": 511042.31434 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3964, "high": 0.3986, "low": 0.3946, "close": 0.3964, "volume": 1238748.3, "close_time": 1768604399999, "quote_volume": 490766.00488, "trades": 2193, "taker_buy_base": 688876.9, "taker_buy_quote": 272970.82384 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3966, "high": 0.3972, "low": 0.395, "close": 0.3954, "volume": 576555.3, "close_time": 1768607999999, "quote_volume": 228162.75739, "trades": 1234, "taker_buy_base": 256132.9, "taker_buy_quote": 101381.32364 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.3973, "low": 0.395, "close": 0.3957, "volume": 773927.2, "close_time": 1768611599999, "quote_volume": 306805.66185, "trades": 1615, "taker_buy_base": 385334.1, "taker_buy_quote": 152769.86407 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3956, "high": 0.3968, "low": 0.395, "close": 0.3958, "volume": 291495.8, "close_time": 1768615199999, "quote_volume": 115404.24334, "trades": 1044, "taker_buy_base": 122866.3, "taker_buy_quote": 48642.53412 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3959, "high": 0.396, "low": 0.3933, "close": 0.3946, "volume": 454781.4, "close_time": 1768618799999, "quote_volume": 179288.56399, "trades": 813, "taker_buy_base": 148051.3, "taker_buy_quote": 58373.62581 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3947, "high": 0.3958, "low": 0.3936, "close": 0.3945, "volume": 215108.3, "close_time": 1768622399999, "quote_volume": 84882.41715, "trades": 635, "taker_buy_base": 107717.0, "taker_buy_quote": 42502.66757 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3944, "high": 0.3963, "low": 0.3937, "close": 0.396, "volume": 284657.0, "close_time": 1768625999999, "quote_volume": 112483.38988, "trades": 728, "taker_buy_base": 157180.3, "taker_buy_quote": 62119.2592 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.396, "high": 0.3967, "low": 0.3956, "close": 0.3959, "volume": 262442.7, "close_time": 1768629599999, "quote_volume": 103978.437, "trades": 554, "taker_buy_base": 155473.3, "taker_buy_quote": 61595.50997 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3959, "high": 0.3962, "low": 0.3949, "close": 0.395, "volume": 308445.6, "close_time": 1768633199999, "quote_volume": 121958.12084, "trades": 679, "taker_buy_base": 166532.4, "taker_buy_quote": 65851.4257 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.395, "high": 0.3958, "low": 0.3936, "close": 0.3955, "volume": 208264.4, "close_time": 1768636799999, "quote_volume": 82241.29864, "trades": 621, "taker_buy_base": 100106.7, "taker_buy_quote": 39538.62251 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3955, "high": 0.397, "low": 0.3952, "close": 0.3959, "volume": 550890.0, "close_time": 1768640399999, "quote_volume": 218215.36043, "trades": 1092, "taker_buy_base": 253856.0, "taker_buy_quote": 100583.48897 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3959, "high": 0.3969, "low": 0.3951, "close": 0.3952, "volume": 460339.3, "close_time": 1768643999999, "quote_volume": 182287.20115, "trades": 910, "taker_buy_base": 279868.0, "taker_buy_quote": 110835.09271 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3952, "high": 0.3968, "low": 0.3947, "close": 0.3962, "volume": 364271.8, "close_time": 1768647599999, "quote_volume": 144276.31231, "trades": 852, "taker_buy_base": 160996.7, "taker_buy_quote": 63759.24867 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.396, "high": 0.3967, "low": 0.3945, "close": 0.3948, "volume": 435366.0, "close_time": 1768651199999, "quote_volume": 172248.4469, "trades": 1028, "taker_buy_base": 179489.8, "taker_buy_quote": 70989.4514 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3946, "high": 0.3966, "low": 0.3944, "close": 0.396, "volume": 288270.7, "close_time": 1768654799999, "quote_volume": 114169.73511, "trades": 820, "taker_buy_base": 115100.0, "taker_buy_quote": 45576.48696 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.396, "high": 0.3983, "low": 0.3952, "close": 0.3976, "volume": 458119.2, "close_time": 1768658399999, "quote_volume": 181846.66627, "trades": 1132, "taker_buy_base": 234431.1, "taker_buy_quote": 93083.1259 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3975, "high": 0.4017, "low": 0.3962, "close": 0.401, "volume": 1147020.0, "close_time": 1768661999999, "quote_volume": 458320.36623, "trades": 2230, "taker_buy_base": 482978.1, "taker_buy_quote": 193094.24369 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.401, "high": 0.4026, "low": 0.3998, "close": 0.4025, "volume": 1359540.5, "close_time": 1768665599999, "quote_volume": 545182.47484, "trades": 2597, "taker_buy_base": 866238.9, "taker_buy_quote": 347307.85259 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3989, "close": 0.4005, "volume": 1879176.3, "close_time": 1768669199999, "quote_volume": 755053.98994, "trades": 2936, "taker_buy_base": 1041887.7, "taker_buy_quote": 418568.3789 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.4003, "high": 0.4021, "low": 0.3994, "close": 0.4004, "volume": 917564.2, "close_time": 1768672799999, "quote_volume": 367293.00997, "trades": 1394, "taker_buy_base": 312626.0, "taker_buy_quote": 125197.02653 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.4004, "high": 0.4005, "low": 0.3987, "close": 0.4002, "volume": 551768.6, "close_time": 1768676399999, "quote_volume": 220549.82004, "trades": 1214, "taker_buy_base": 246237.4, "taker_buy_quote": 98420.30434 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.4002, "high": 0.4012, "low": 0.3992, "close": 0.4002, "volume": 319982.3, "close_time": 1768679999999, "quote_volume": 128101.54149, "trades": 892, "taker_buy_base": 177050.7, "taker_buy_quote": 70880.11721 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4001, "high": 0.4021, "low": 0.3986, "close": 0.399, "volume": 527211.8, "close_time": 1768683599999, "quote_volume": 210948.75255, "trades": 1238, "taker_buy_base": 235892.2, "taker_buy_quote": 94376.5142 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.399, "high": 0.3991, "low": 0.3976, "close": 0.3987, "volume": 346651.2, "close_time": 1768687199999, "quote_volume": 138094.94558, "trades": 1093, "taker_buy_base": 171657.5, "taker_buy_quote": 68389.44261 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3985, "high": 0.3989, "low": 0.395, "close": 0.3962, "volume": 621000.3, "close_time": 1768690799999, "quote_volume": 246548.82334, "trades": 1782, "taker_buy_base": 265865.3, "taker_buy_quote": 105591.95044 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3963, "high": 0.3974, "low": 0.3955, "close": 0.3973, "volume": 317341.8, "close_time": 1768694399999, "quote_volume": 125780.27043, "trades": 1035, "taker_buy_base": 201707.7, "taker_buy_quote": 79933.96857 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3971, "high": 0.3988, "low": 0.3957, "close": 0.3964, "volume": 399730.5, "close_time": 1768697999999, "quote_volume": 158749.21522, "trades": 1376, "taker_buy_base": 185056.6, "taker_buy_quote": 73472.43087 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3965, "high": 0.3968, "low": 0.3929, "close": 0.3942, "volume": 682754.8, "close_time": 1768701599999, "quote_volume": 269439.61377, "trades": 1863, "taker_buy_base": 294911.2, "taker_buy_quote": 116382.26237 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3941, "high": 0.396, "low": 0.3935, "close": 0.3942, "volume": 487440.6, "close_time": 1768705199999, "quote_volume": 192248.66733, "trades": 1462, "taker_buy_base": 211474.0, "taker_buy_quote": 83401.21583 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3942, "high": 0.3967, "low": 0.3937, "close": 0.3954, "volume": 364767.7, "close_time": 1768708799999, "quote_volume": 144115.7573, "trades": 886, "taker_buy_base": 158091.7, "taker_buy_quote": 62493.77166 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3954, "high": 0.3955, "low": 0.3938, "close": 0.3953, "volume": 241173.5, "close_time": 1768712399999, "quote_volume": 95157.31513, "trades": 716, "taker_buy_base": 113259.6, "taker_buy_quote": 44691.82147 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3952, "high": 0.396, "low": 0.3944, "close": 0.3952, "volume": 218289.2, "close_time": 1768715999999, "quote_volume": 86246.1131, "trades": 494, "taker_buy_base": 96575.3, "taker_buy_quote": 38147.89775 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3953, "high": 0.3959, "low": 0.3941, "close": 0.395, "volume": 219472.0, "close_time": 1768719599999, "quote_volume": 86668.88121, "trades": 548, "taker_buy_base": 98009.6, "taker_buy_quote": 38702.79427 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3948, "high": 0.3951, "low": 0.3933, "close": 0.3941, "volume": 335115.9, "close_time": 1768723199999, "quote_volume": 132115.95606, "trades": 958, "taker_buy_base": 123465.5, "taker_buy_quote": 48691.87405 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.394, "high": 0.3942, "low": 0.3919, "close": 0.3936, "volume": 573508.3, "close_time": 1768726799999, "quote_volume": 225363.06341, "trades": 1265, "taker_buy_base": 314398.4, "taker_buy_quote": 123547.83743 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3936, "high": 0.3947, "low": 0.393, "close": 0.3942, "volume": 343799.0, "close_time": 1768730399999, "quote_volume": 135406.49645, "trades": 837, "taker_buy_base": 167786.5, "taker_buy_quote": 66069.39972 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3941, "high": 0.3946, "low": 0.3924, "close": 0.3936, "volume": 387732.0, "close_time": 1768733999999, "quote_volume": 152633.40784, "trades": 965, "taker_buy_base": 250864.3, "taker_buy_quote": 98758.53092 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3935, "high": 0.3937, "low": 0.3925, "close": 0.3928, "volume": 195719.5, "close_time": 1768737599999, "quote_volume": 76933.64252, "trades": 566, "taker_buy_base": 98979.6, "taker_buy_quote": 38907.9001 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3919, "close": 0.3922, "volume": 247373.7, "close_time": 1768741199999, "quote_volume": 97194.52331, "trades": 800, "taker_buy_base": 133785.9, "taker_buy_quote": 52564.45244 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3922, "high": 0.394, "low": 0.3909, "close": 0.3928, "volume": 611504.7, "close_time": 1768744799999, "quote_volume": 239910.34047, "trades": 1305, "taker_buy_base": 330051.2, "taker_buy_quote": 129505.11888 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3927, "high": 0.3952, "low": 0.3902, "close": 0.3905, "volume": 999699.8, "close_time": 1768748399999, "quote_volume": 392822.82755, "trades": 2073, "taker_buy_base": 517207.3, "taker_buy_quote": 203232.80469 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3903, "high": 0.3926, "low": 0.3894, "close": 0.3923, "volume": 696571.5, "close_time": 1768751999999, "quote_volume": 272540.8796, "trades": 1387, "taker_buy_base": 332620.9, "taker_buy_quote": 130215.85041 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3924, "high": 0.3938, "low": 0.3912, "close": 0.3919, "volume": 450492.1, "close_time": 1768755599999, "quote_volume": 176928.22873, "trades": 1181, "taker_buy_base": 238613.8, "taker_buy_quote": 93708.32646 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3919, "high": 0.3923, "low": 0.3898, "close": 0.392, "volume": 873296.9, "close_time": 1768759199999, "quote_volume": 341671.70868, "trades": 1987, "taker_buy_base": 572318.5, "taker_buy_quote": 223955.5135 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.3947, "volume": 1135942.5, "close_time": 1768762799999, "quote_volume": 447709.26561, "trades": 2275, "taker_buy_base": 680936.3, "taker_buy_quote": 268337.57953 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3947, "high": 0.3956, "low": 0.3919, "close": 0.3925, "volume": 954325.5, "close_time": 1768766399999, "quote_volume": 375707.19905, "trades": 1538, "taker_buy_base": 756187.1, "taker_buy_quote": 297741.35375 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3925, "high": 0.3952, "low": 0.3913, "close": 0.3937, "volume": 507867.8, "close_time": 1768769999999, "quote_volume": 199757.11889, "trades": 1121, "taker_buy_base": 268186.8, "taker_buy_quote": 105409.08937 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3938, "high": 0.3947, "low": 0.3928, "close": 0.3943, "volume": 330658.1, "close_time": 1768773599999, "quote_volume": 130215.23983, "trades": 755, "taker_buy_base": 174586.0, "taker_buy_quote": 68734.20625 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3943, "high": 0.3971, "low": 0.3942, "close": 0.3959, "volume": 697701.6, "close_time": 1768777199999, "quote_volume": 276295.95464, "trades": 1643, "taker_buy_base": 380550.2, "taker_buy_quote": 150631.90365 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3958, "high": 0.3958, "low": 0.3748, "close": 0.3757, "volume": 4914740.7, "close_time": 1768780799999, "quote_volume": 1880337.60473, "trades": 9610, "taker_buy_base": 2220538.2, "taker_buy_quote": 850026.34539 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3755, "high": 0.3755, "low": 0.3421, "close": 0.3631, "volume": 19156423.0, "close_time": 1768784399999, "quote_volume": 6893536.0554, "trades": 32096, "taker_buy_base": 9066076.1, "taker_buy_quote": 3261982.5666 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3628, "high": 0.3664, "low": 0.361, "close": 0.3634, "volume": 2222823.0, "close_time": 1768787999999, "quote_volume": 808328.12417, "trades": 4268, "taker_buy_base": 1146947.3, "taker_buy_quote": 417052.36423 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3633, "high": 0.3661, "low": 0.3626, "close": 0.3652, "volume": 888285.7, "close_time": 1768791599999, "quote_volume": 323731.56224, "trades": 1553, "taker_buy_base": 474327.3, "taker_buy_quote": 172862.90806 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3651, "high": 0.366, "low": 0.3639, "close": 0.3657, "volume": 599802.6, "close_time": 1768795199999, "quote_volume": 218998.27883, "trades": 1133, "taker_buy_base": 342200.8, "taker_buy_quote": 124955.73257 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3654, "high": 0.3659, "low": 0.3628, "close": 0.3628, "volume": 1095235.1, "close_time": 1768798799999, "quote_volume": 398823.40582, "trades": 1838, "taker_buy_base": 440871.6, "taker_buy_quote": 160624.45492 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3628, "high": 0.3668, "low": 0.3627, "close": 0.3639, "volume": 2229850.5, "close_time": 1768802399999, "quote_volume": 813412.75726, "trades": 3245, "taker_buy_base": 1128389.6, "taker_buy_quote": 411627.04175 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3639, "high": 0.3643, "low": 0.3609, "close": 0.3624, "volume": 1579960.0, "close_time": 1768805999999, "quote_volume": 572561.45864, "trades": 2550, "taker_buy_base": 734011.5, "taker_buy_quote": 266072.83659 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3624, "high": 0.3651, "low": 0.3623, "close": 0.364, "volume": 733950.2, "close_time": 1768809599999, "quote_volume": 266986.87869, "trades": 1409, "taker_buy_base": 419417.6, "taker_buy_quote": 152537.41561 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3639, "high": 0.3695, "low": 0.3633, "close": 0.3691, "volume": 1716148.5, "close_time": 1768813199999, "quote_volume": 629329.55726, "trades": 2931, "taker_buy_base": 989847.4, "taker_buy_quote": 363055.40166 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3692, "high": 0.3707, "low": 0.3681, "close": 0.3698, "volume": 1089453.4, "close_time": 1768816799999, "quote_volume": 402435.47748, "trades": 2416, "taker_buy_base": 534333.2, "taker_buy_quote": 197394.83262 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3697, "high": 0.3711, "low": 0.3686, "close": 0.3709, "volume": 1306261.1, "close_time": 1768820399999, "quote_volume": 483277.33826, "trades": 2224, "taker_buy_base": 659429.0, "taker_buy_quote": 244027.63198 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3709, "high": 0.3726, "low": 0.3685, "close": 0.3691, "volume": 1462666.1, "close_time": 1768823999999, "quote_volume": 542402.22473, "trades": 2927, "taker_buy_base": 811906.1, "taker_buy_quote": 301282.50453 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3691, "high": 0.3691, "low": 0.3659, "close": 0.367, "volume": 1122057.1, "close_time": 1768827599999, "quote_volume": 412024.26468, "trades": 1980, "taker_buy_base": 333904.6, "taker_buy_quote": 122581.64428 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.367, "high": 0.3674, "low": 0.3651, "close": 0.3657, "volume": 619576.2, "close_time": 1768831199999, "quote_volume": 226882.85714, "trades": 1413, "taker_buy_base": 295727.6, "taker_buy_quote": 108326.36715 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3658, "high": 0.3704, "low": 0.3657, "close": 0.3678, "volume": 1062103.8, "close_time": 1768834799999, "quote_volume": 390853.75712, "trades": 1824, "taker_buy_base": 357278.5, "taker_buy_quote": 131546.72615 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3679, "high": 0.3688, "low": 0.3657, "close": 0.3667, "volume": 1031862.0, "close_time": 1768838399999, "quote_volume": 378574.89885, "trades": 1515, "taker_buy_base": 511482.7, "taker_buy_quote": 187691.42026 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3666, "high": 0.3718, "low": 0.3663, "close": 0.3707, "volume": 756983.7, "close_time": 1768841999999, "quote_volume": 279303.27524, "trades": 1377, "taker_buy_base": 486737.9, "taker_buy_quote": 179650.00259 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3708, "high": 0.3708, "low": 0.3685, "close": 0.3686, "volume": 883865.6, "close_time": 1768845599999, "quote_volume": 326485.76246, "trades": 1435, "taker_buy_base": 441865.0, "taker_buy_quote": 163244.68132 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3687, "high": 0.37, "low": 0.3683, "close": 0.369, "volume": 573610.4, "close_time": 1768849199999, "quote_volume": 211716.07306, "trades": 1010, "taker_buy_base": 332324.3, "taker_buy_quote": 122688.06409 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3691, "high": 0.3729, "low": 0.3691, "close": 0.3708, "volume": 1041199.3, "close_time": 1768852799999, "quote_volume": 386632.88036, "trades": 1697, "taker_buy_base": 497814.7, "taker_buy_quote": 184786.87791 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.371, "high": 0.3724, "low": 0.3706, "close": 0.371, "volume": 609416.1, "close_time": 1768856399999, "quote_volume": 226414.67178, "trades": 1233, "taker_buy_base": 234229.2, "taker_buy_quote": 87031.3779 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3712, "high": 0.372, "low": 0.3695, "close": 0.37, "volume": 551123.7, "close_time": 1768859999999, "quote_volume": 204267.82478, "trades": 1146, "taker_buy_base": 270735.7, "taker_buy_quote": 100323.56721 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3668, "close": 0.3668, "volume": 905937.1, "close_time": 1768863599999, "quote_volume": 333868.29556, "trades": 1761, "taker_buy_base": 382626.4, "taker_buy_quote": 141088.54272 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3668, "high": 0.3711, "low": 0.3668, "close": 0.3702, "volume": 975038.8, "close_time": 1768867199999, "quote_volume": 360121.19064, "trades": 1450, "taker_buy_base": 665955.3, "taker_buy_quote": 246124.39676 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3701, "high": 0.3702, "low": 0.3678, "close": 0.3682, "volume": 370537.5, "close_time": 1768870799999, "quote_volume": 136784.10696, "trades": 895, "taker_buy_base": 218185.3, "taker_buy_quote": 80541.19263 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3681, "high": 0.3703, "low": 0.3671, "close": 0.3686, "volume": 507237.7, "close_time": 1768874399999, "quote_volume": 187041.59647, "trades": 1187, "taker_buy_base": 279455.1, "taker_buy_quote": 103066.59239 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3687, "high": 0.3689, "low": 0.3658, "close": 0.3677, "volume": 1049246.5, "close_time": 1768877999999, "quote_volume": 385637.09258, "trades": 1600, "taker_buy_base": 571931.0, "taker_buy_quote": 210230.46521 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3677, "high": 0.3681, "low": 0.3653, "close": 0.3663, "volume": 559475.5, "close_time": 1768881599999, "quote_volume": 205003.36845, "trades": 1143, "taker_buy_base": 347159.2, "taker_buy_quote": 127173.28767 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3662, "high": 0.3673, "low": 0.3652, "close": 0.3656, "volume": 527280.0, "close_time": 1768885199999, "quote_volume": 193130.14442, "trades": 1016, "taker_buy_base": 226939.4, "taker_buy_quote": 83141.73975 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3657, "high": 0.3686, "low": 0.3639, "close": 0.3676, "volume": 2172861.4, "close_time": 1768888799999, "quote_volume": 795839.79852, "trades": 3086, "taker_buy_base": 1038126.2, "taker_buy_quote": 380290.03277 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3675, "high": 0.3676, "low": 0.3635, "close": 0.3664, "volume": 1685063.0, "close_time": 1768892399999, "quote_volume": 616452.95382, "trades": 2384, "taker_buy_base": 846405.6, "taker_buy_quote": 309569.96957 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3663, "high": 0.3679, "low": 0.3656, "close": 0.3656, "volume": 773671.8, "close_time": 1768895999999, "quote_volume": 283764.73758, "trades": 1456, "taker_buy_base": 400235.8, "taker_buy_quote": 146760.79444 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3657, "high": 0.3663, "low": 0.3571, "close": 0.3602, "volume": 3388924.8, "close_time": 1768899599999, "quote_volume": 1221981.18128, "trades": 5430, "taker_buy_base": 1381377.0, "taker_buy_quote": 498674.26588 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3603, "high": 0.3603, "low": 0.3577, "close": 0.3586, "volume": 676147.5, "close_time": 1768903199999, "quote_volume": 242638.67223, "trades": 1398, "taker_buy_base": 352286.5, "taker_buy_quote": 126425.42046 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3586, "high": 0.3613, "low": 0.3584, "close": 0.36, "volume": 979633.5, "close_time": 1768906799999, "quote_volume": 352804.13565, "trades": 1317, "taker_buy_base": 501352.0, "taker_buy_quote": 180580.28575 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3598, "high": 0.3606, "low": 0.357, "close": 0.3574, "volume": 1792129.0, "close_time": 1768910399999, "quote_volume": 642535.80271, "trades": 2789, "taker_buy_base": 630485.0, "taker_buy_quote": 226103.16691 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3575, "high": 0.3598, "low": 0.3573, "close": 0.3589, "volume": 5542822.8, "close_time": 1768913999999, "quote_volume": 1985309.98341, "trades": 5614, "taker_buy_base": 4452855.2, "taker_buy_quote": 1594750.99625 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3587, "high": 0.3598, "low": 0.3556, "close": 0.357, "volume": 3474040.6, "close_time": 1768917599999, "quote_volume": 1243501.47432, "trades": 4554, "taker_buy_base": 2467908.6, "taker_buy_quote": 883487.53384 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.357, "high": 0.3639, "low": 0.3567, "close": 0.3603, "volume": 6544162.6, "close_time": 1768921199999, "quote_volume": 2349047.85848, "trades": 6903, "taker_buy_base": 3993046.3, "taker_buy_quote": 1432869.76235 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3604, "high": 0.361, "low": 0.3566, "close": 0.359, "volume": 3365476.2, "close_time": 1768924799999, "quote_volume": 1207818.36723, "trades": 5020, "taker_buy_base": 1751785.7, "taker_buy_quote": 628686.71303 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.359, "high": 0.3601, "low": 0.3523, "close": 0.3541, "volume": 2199095.0, "close_time": 1768928399999, "quote_volume": 782707.51232, "trades": 3969, "taker_buy_base": 1051064.6, "taker_buy_quote": 374023.26618 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.354, "high": 0.3563, "low": 0.3496, "close": 0.3518, "volume": 2225958.5, "close_time": 1768931999999, "quote_volume": 784895.3563, "trades": 3342, "taker_buy_base": 1168955.8, "taker_buy_quote": 412237.93795 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3517, "high": 0.3529, "low": 0.3501, "close": 0.3511, "volume": 1515785.9, "close_time": 1768935599999, "quote_volume": 532697.59109, "trades": 2029, "taker_buy_base": 911154.2, "taker_buy_quote": 320173.16617 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3512, "high": 0.3529, "low": 0.3498, "close": 0.3521, "volume": 1497300.7, "close_time": 1768939199999, "quote_volume": 526013.30126, "trades": 2161, "taker_buy_base": 874561.4, "taker_buy_quote": 307249.57836 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.352, "high": 0.3539, "low": 0.3506, "close": 0.3533, "volume": 1121210.8, "close_time": 1768942799999, "quote_volume": 395342.08031, "trades": 1607, "taker_buy_base": 570543.2, "taker_buy_quote": 201205.27639 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3534, "high": 0.3536, "low": 0.3508, "close": 0.3517, "volume": 1150073.4, "close_time": 1768946399999, "quote_volume": 404808.68315, "trades": 1351, "taker_buy_base": 630456.8, "taker_buy_quote": 222017.11903 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3517, "high": 0.3525, "low": 0.3463, "close": 0.3506, "volume": 1949996.0, "close_time": 1768949999999, "quote_volume": 681236.44182, "trades": 2987, "taker_buy_base": 868803.3, "taker_buy_quote": 303717.32103 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3507, "high": 0.3519, "low": 0.349, "close": 0.3504, "volume": 1352536.6, "close_time": 1768953599999, "quote_volume": 473936.57811, "trades": 1999, "taker_buy_base": 741815.0, "taker_buy_quote": 259930.28377 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3503, "high": 0.3569, "low": 0.35, "close": 0.3567, "volume": 1157074.9, "close_time": 1768957199999, "quote_volume": 408471.8614, "trades": 2181, "taker_buy_base": 670278.6, "taker_buy_quote": 236818.16411 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3567, "high": 0.3594, "low": 0.3565, "close": 0.3576, "volume": 1310777.2, "close_time": 1768960799999, "quote_volume": 469292.15353, "trades": 2354, "taker_buy_base": 632870.0, "taker_buy_quote": 226613.5972 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3576, "high": 0.3606, "low": 0.3575, "close": 0.3578, "volume": 572910.3, "close_time": 1768964399999, "quote_volume": 205842.66784, "trades": 1293, "taker_buy_base": 252978.2, "taker_buy_quote": 90842.92456 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3578, "high": 0.3599, "low": 0.3576, "close": 0.358, "volume": 744362.1, "close_time": 1768967999999, "quote_volume": 267201.63753, "trades": 1072, "taker_buy_base": 347066.8, "taker_buy_quote": 124582.35988 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3579, "high": 0.3589, "low": 0.3574, "close": 0.3586, "volume": 250848.6, "close_time": 1768971599999, "quote_volume": 89869.64113, "trades": 456, "taker_buy_base": 144212.2, "taker_buy_quote": 51661.24534 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3585, "high": 0.3619, "low": 0.3584, "close": 0.3609, "volume": 614979.3, "close_time": 1768975199999, "quote_volume": 221456.52107, "trades": 1191, "taker_buy_base": 307927.2, "taker_buy_quote": 110819.74732 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3609, "high": 0.3611, "low": 0.3583, "close": 0.3586, "volume": 690828.0, "close_time": 1768978799999, "quote_volume": 248480.17535, "trades": 999, "taker_buy_base": 374527.6, "taker_buy_quote": 134760.89199 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3586, "high": 0.3627, "low": 0.3581, "close": 0.3594, "volume": 1448359.3, "close_time": 1768982399999, "quote_volume": 521662.32292, "trades": 2068, "taker_buy_base": 710013.4, "taker_buy_quote": 255722.86543 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3594, "high": 0.3594, "low": 0.3563, "close": 0.3581, "volume": 869015.4, "close_time": 1768985999999, "quote_volume": 311318.39267, "trades": 1251, "taker_buy_base": 399798.4, "taker_buy_quote": 143264.13039 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3581, "high": 0.3588, "low": 0.3571, "close": 0.3576, "volume": 550025.5, "close_time": 1768989599999, "quote_volume": 196933.87034, "trades": 825, "taker_buy_base": 322707.4, "taker_buy_quote": 115590.29087 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3578, "high": 0.3592, "low": 0.3567, "close": 0.3568, "volume": 451407.3, "close_time": 1768993199999, "quote_volume": 161580.74185, "trades": 799, "taker_buy_base": 184718.7, "taker_buy_quote": 66128.07404 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3567, "high": 0.3576, "low": 0.3541, "close": 0.3545, "volume": 788901.5, "close_time": 1768996799999, "quote_volume": 281018.59741, "trades": 1266, "taker_buy_base": 348078.9, "taker_buy_quote": 124061.50015 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3546, "high": 0.3549, "low": 0.3499, "close": 0.3546, "volume": 1360240.6, "close_time": 1769000399999, "quote_volume": 479040.37127, "trades": 2479, "taker_buy_base": 569344.1, "taker_buy_quote": 200423.22326 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3545, "high": 0.3569, "low": 0.3521, "close": 0.3526, "volume": 1121527.8, "close_time": 1769003999999, "quote_volume": 397782.20934, "trades": 2030, "taker_buy_base": 518917.9, "taker_buy_quote": 184051.36956 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3525, "high": 0.3624, "low": 0.3519, "close": 0.3616, "volume": 3541299.3, "close_time": 1769007599999, "quote_volume": 1269828.21651, "trades": 6281, "taker_buy_base": 1743370.3, "taker_buy_quote": 625341.77881 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3616, "high": 0.3636, "low": 0.3583, "close": 0.3622, "volume": 1883565.5, "close_time": 1769011199999, "quote_volume": 680217.71994, "trades": 3345, "taker_buy_base": 893399.9, "taker_buy_quote": 322680.78246 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3623, "high": 0.3626, "low": 0.3471, "close": 0.3475, "volume": 2405361.7, "close_time": 1769014799999, "quote_volume": 849455.66363, "trades": 5059, "taker_buy_base": 1124571.4, "taker_buy_quote": 397243.23458 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3475, "high": 0.3516, "low": 0.3464, "close": 0.3507, "volume": 2315913.9, "close_time": 1769018399999, "quote_volume": 808157.00673, "trades": 3980, "taker_buy_base": 1184045.7, "taker_buy_quote": 413173.51469 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3506, "high": 0.3546, "low": 0.349, "close": 0.3536, "volume": 1403362.9, "close_time": 1769021999999, "quote_volume": 493288.50033, "trades": 2722, "taker_buy_base": 712779.7, "taker_buy_quote": 250515.32968 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3536, "high": 0.3673, "low": 0.3519, "close": 0.3671, "volume": 4069310.1, "close_time": 1769025599999, "quote_volume": 1471869.95449, "trades": 8012, "taker_buy_base": 2185891.7, "taker_buy_quote": 789576.37052 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3671, "high": 0.3679, "low": 0.3622, "close": 0.3665, "volume": 2083342.0, "close_time": 1769029199999, "quote_volume": 759299.71289, "trades": 3807, "taker_buy_base": 1193413.8, "taker_buy_quote": 434891.51329 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3666, "high": 0.3699, "low": 0.3656, "close": 0.3689, "volume": 1345475.6, "close_time": 1769032799999, "quote_volume": 495209.47806, "trades": 2584, "taker_buy_base": 748726.0, "taker_buy_quote": 275622.35858 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3689, "high": 0.3737, "low": 0.3675, "close": 0.3682, "volume": 1859111.3, "close_time": 1769036399999, "quote_volume": 688358.47529, "trades": 3259, "taker_buy_base": 941253.9, "taker_buy_quote": 348542.27938 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3683, "high": 0.3694, "low": 0.3647, "close": 0.3657, "volume": 688306.8, "close_time": 1769039999999, "quote_volume": 252808.61239, "trades": 1616, "taker_buy_base": 396983.1, "taker_buy_quote": 145817.79915 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3659, "high": 0.3683, "low": 0.3656, "close": 0.3671, "volume": 389319.0, "close_time": 1769043599999, "quote_volume": 142806.9752, "trades": 895, "taker_buy_base": 165803.6, "taker_buy_quote": 60819.27341 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3669, "high": 0.3688, "low": 0.3661, "close": 0.3674, "volume": 456617.9, "close_time": 1769047199999, "quote_volume": 167701.64267, "trades": 1053, "taker_buy_base": 165803.6, "taker_buy_quote": 60921.80228 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3674, "high": 0.3682, "low": 0.3647, "close": 0.365, "volume": 630926.4, "close_time": 1769050799999, "quote_volume": 231440.55439, "trades": 1263, "taker_buy_base": 308616.6, "taker_buy_quote": 113254.72831 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3651, "high": 0.3666, "low": 0.3631, "close": 0.3637, "volume": 428303.1, "close_time": 1769054399999, "quote_volume": 156041.12409, "trades": 966, "taker_buy_base": 168655.5, "taker_buy_quote": 61493.02589 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3637, "high": 0.366, "low": 0.3635, "close": 0.3657, "volume": 705195.7, "close_time": 1769057999999, "quote_volume": 257249.01556, "trades": 1099, "taker_buy_base": 316030.9, "taker_buy_quote": 115337.83708 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3657, "high": 0.367, "low": 0.3647, "close": 0.3652, "volume": 568386.9, "close_time": 1769061599999, "quote_volume": 208150.3569, "trades": 1026, "taker_buy_base": 312797.5, "taker_buy_quote": 114521.57355 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3651, "high": 0.3661, "low": 0.364, "close": 0.3654, "volume": 514948.7, "close_time": 1769065199999, "quote_volume": 188028.10465, "trades": 948, "taker_buy_base": 289944.6, "taker_buy_quote": 105857.83331 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3654, "high": 0.3656, "low": 0.3632, "close": 0.3634, "volume": 494812.5, "close_time": 1769068799999, "quote_volume": 180152.50895, "trades": 899, "taker_buy_base": 275608.3, "taker_buy_quote": 100363.05947 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3634, "high": 0.3649, "low": 0.3625, "close": 0.3644, "volume": 891719.5, "close_time": 1769072399999, "quote_volume": 324163.84419, "trades": 1686, "taker_buy_base": 351095.7, "taker_buy_quote": 127605.13687 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3643, "high": 0.3662, "low": 0.3638, "close": 0.3654, "volume": 509920.3, "close_time": 1769075999999, "quote_volume": 186281.54525, "trades": 963, "taker_buy_base": 258509.3, "taker_buy_quote": 94427.56485 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3655, "high": 0.3658, "low": 0.3645, "close": 0.3654, "volume": 511374.9, "close_time": 1769079599999, "quote_volume": 186745.5704, "trades": 784, "taker_buy_base": 234161.9, "taker_buy_quote": 85518.19403 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3653, "high": 0.3653, "low": 0.3631, "close": 0.3636, "volume": 380120.8, "close_time": 1769083199999, "quote_volume": 138406.97248, "trades": 903, "taker_buy_base": 224670.9, "taker_buy_quote": 81815.22273 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3634, "high": 0.3641, "low": 0.3628, "close": 0.3632, "volume": 680958.0, "close_time": 1769086799999, "quote_volume": 247454.66505, "trades": 1732, "taker_buy_base": 200219.7, "taker_buy_quote": 72783.50668 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3632, "high": 0.3659, "low": 0.3609, "close": 0.3619, "volume": 1375291.3, "close_time": 1769090399999, "quote_volume": 499889.19581, "trades": 1965, "taker_buy_base": 823583.3, "taker_buy_quote": 299473.37295 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.362, "high": 0.3627, "low": 0.3568, "close": 0.3579, "volume": 2002131.8, "close_time": 1769093999999, "quote_volume": 720002.63483, "trades": 3219, "taker_buy_base": 938157.7, "taker_buy_quote": 337385.78366 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3578, "high": 0.3602, "low": 0.3553, "close": 0.3583, "volume": 1826198.7, "close_time": 1769097599999, "quote_volume": 652952.50888, "trades": 3018, "taker_buy_base": 898118.5, "taker_buy_quote": 321334.54533 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3582, "high": 0.3627, "low": 0.3581, "close": 0.3615, "volume": 950052.5, "close_time": 1769101199999, "quote_volume": 342429.62582, "trades": 1856, "taker_buy_base": 486587.0, "taker_buy_quote": 175347.5958 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3617, "high": 0.3631, "low": 0.3596, "close": 0.3622, "volume": 917030.3, "close_time": 1769104799999, "quote_volume": 331623.67123, "trades": 1535, "taker_buy_base": 506474.9, "taker_buy_quote": 183156.07993 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3621, "high": 0.3624, "low": 0.3592, "close": 0.3593, "volume": 828709.1, "close_time": 1769108399999, "quote_volume": 299007.4669, "trades": 1530, "taker_buy_base": 323366.3, "taker_buy_quote": 116751.25404 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3594, "high": 0.3619, "low": 0.3584, "close": 0.3612, "volume": 656886.3, "close_time": 1769111999999, "quote_volume": 237011.94265, "trades": 1157, "taker_buy_base": 235950.8, "taker_buy_quote": 85099.72245 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3612, "high": 0.3617, "low": 0.3587, "close": 0.3598, "volume": 609907.4, "close_time": 1769115599999, "quote_volume": 219509.74562, "trades": 1168, "taker_buy_base": 285455.5, "taker_buy_quote": 102715.41767 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3599, "high": 0.3609, "low": 0.359, "close": 0.3591, "volume": 276775.7, "close_time": 1769119199999, "quote_volume": 99630.38755, "trades": 598, "taker_buy_base": 110653.2, "taker_buy_quote": 39835.06199 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3593, "high": 0.3603, "low": 0.3585, "close": 0.3594, "volume": 486726.1, "close_time": 1769122799999, "quote_volume": 174841.59498, "trades": 961, "taker_buy_base": 179695.5, "taker_buy_quote": 64566.01612 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3592, "high": 0.3597, "low": 0.3574, "close": 0.3591, "volume": 486579.1, "close_time": 1769126399999, "quote_volume": 174550.31827, "trades": 1112, "taker_buy_base": 202634.9, "taker_buy_quote": 72681.89721 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3592, "high": 0.3599, "low": 0.3582, "close": 0.3592, "volume": 258989.1, "close_time": 1769129999999, "quote_volume": 93036.98028, "trades": 605, "taker_buy_base": 138095.4, "taker_buy_quote": 49602.7949 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3594, "high": 0.3611, "low": 0.3588, "close": 0.361, "volume": 383341.4, "close_time": 1769133599999, "quote_volume": 137946.36661, "trades": 824, "taker_buy_base": 180912.2, "taker_buy_quote": 65136.12348 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.361, "high": 0.3612, "low": 0.359, "close": 0.3592, "volume": 523915.2, "close_time": 1769137199999, "quote_volume": 188772.54856, "trades": 1046, "taker_buy_base": 307303.7, "taker_buy_quote": 110739.52806 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3591, "high": 0.363, "low": 0.3591, "close": 0.3616, "volume": 459451.5, "close_time": 1769140799999, "quote_volume": 166105.10008, "trades": 813, "taker_buy_base": 262899.0, "taker_buy_quote": 94969.12019 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3617, "high": 0.3648, "low": 0.3612, "close": 0.3642, "volume": 605500.4, "close_time": 1769144399999, "quote_volume": 219998.42218, "trades": 1012, "taker_buy_base": 360940.4, "taker_buy_quote": 131101.62079 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3641, "high": 0.3641, "low": 0.3598, "close": 0.3603, "volume": 412454.8, "close_time": 1769147999999, "quote_volume": 149225.65171, "trades": 937, "taker_buy_base": 215057.9, "taker_buy_quote": 77768.06906 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3604, "high": 0.3624, "low": 0.3587, "close": 0.3599, "volume": 1054593.7, "close_time": 1769151599999, "quote_volume": 380488.97595, "trades": 1851, "taker_buy_base": 469696.0, "taker_buy_quote": 169388.8031 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3601, "high": 0.3613, "low": 0.3592, "close": 0.361, "volume": 489538.0, "close_time": 1769155199999, "quote_volume": 176381.40279, "trades": 893, "taker_buy_base": 250371.4, "taker_buy_quote": 90218.43144 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3609, "high": 0.3613, "low": 0.358, "close": 0.3589, "volume": 835239.3, "close_time": 1769158799999, "quote_volume": 300672.49573, "trades": 1647, "taker_buy_base": 329722.3, "taker_buy_quote": 118587.5822 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3588, "high": 0.3604, "low": 0.3573, "close": 0.3586, "volume": 1005904.6, "close_time": 1769162399999, "quote_volume": 360677.33517, "trades": 1664, "taker_buy_base": 442974.2, "taker_buy_quote": 158782.52909 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3584, "high": 0.3595, "low": 0.3576, "close": 0.3587, "volume": 404258.4, "close_time": 1769165999999, "quote_volume": 145049.75937, "trades": 814, "taker_buy_base": 210006.2, "taker_buy_quote": 75353.22946 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3586, "high": 0.3606, "low": 0.3584, "close": 0.3597, "volume": 413132.0, "close_time": 1769169599999, "quote_volume": 148625.72668, "trades": 722, "taker_buy_base": 172204.4, "taker_buy_quote": 61927.8112 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3597, "high": 0.3603, "low": 0.3581, "close": 0.3597, "volume": 209183.3, "close_time": 1769173199999, "quote_volume": 75126.24395, "trades": 480, "taker_buy_base": 109319.6, "taker_buy_quote": 39262.16425 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3596, "high": 0.3602, "low": 0.3583, "close": 0.3585, "volume": 264749.8, "close_time": 1769176799999, "quote_volume": 95185.08107, "trades": 682, "taker_buy_base": 142194.0, "taker_buy_quote": 51121.94464 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3585, "high": 0.3588, "low": 0.3522, "close": 0.3546, "volume": 2233299.0, "close_time": 1769180399999, "quote_volume": 793778.58359, "trades": 3999, "taker_buy_base": 1226404.4, "taker_buy_quote": 435848.22113 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3547, "high": 0.3613, "low": 0.353, "close": 0.3601, "volume": 1754128.2, "close_time": 1769183999999, "quote_volume": 626683.58454, "trades": 3063, "taker_buy_base": 957209.5, "taker_buy_quote": 342346.08017 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3601, "high": 0.3663, "low": 0.3598, "close": 0.3632, "volume": 1738640.7, "close_time": 1769187599999, "quote_volume": 631174.34542, "trades": 2963, "taker_buy_base": 721825.2, "taker_buy_quote": 261955.54013 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3631, "high": 0.3704, "low": 0.3614, "close": 0.3655, "volume": 2234837.7, "close_time": 1769191199999, "quote_volume": 820116.32214, "trades": 4056, "taker_buy_base": 1000343.9, "taker_buy_quote": 367016.25604 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3656, "high": 0.3682, "low": 0.3645, "close": 0.3656, "volume": 1156375.0, "close_time": 1769194799999, "quote_volume": 423873.5813, "trades": 2005, "taker_buy_base": 632370.4, "taker_buy_quote": 231726.43951 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3654, "high": 0.3655, "low": 0.3594, "close": 0.3612, "volume": 1655731.9, "close_time": 1769198399999, "quote_volume": 599408.42813, "trades": 2650, "taker_buy_base": 859201.0, "taker_buy_quote": 310915.66168 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.361, "high": 0.3625, "low": 0.3569, "close": 0.3588, "volume": 1170402.1, "close_time": 1769201999999, "quote_volume": 420671.25316, "trades": 2329, "taker_buy_base": 605349.2, "taker_buy_quote": 217679.91605 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3587, "high": 0.3607, "low": 0.3583, "close": 0.3596, "volume": 453040.8, "close_time": 1769205599999, "quote_volume": 162995.47987, "trades": 1127, "taker_buy_base": 320972.1, "taker_buy_quote": 115475.4237 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3594, "high": 0.3624, "low": 0.3594, "close": 0.3621, "volume": 518694.6, "close_time": 1769209199999, "quote_volume": 187437.32025, "trades": 910, "taker_buy_base": 250373.1, "taker_buy_quote": 90471.64619 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.362, "high": 0.362, "low": 0.3599, "close": 0.3599, "volume": 190774.5, "close_time": 1769212799999, "quote_volume": 68792.53126, "trades": 585, "taker_buy_base": 126755.6, "taker_buy_quote": 45712.10507 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.36, "high": 0.3611, "low": 0.3588, "close": 0.3588, "volume": 520402.7, "close_time": 1769216399999, "quote_volume": 187223.16457, "trades": 1135, "taker_buy_base": 223827.0, "taker_buy_quote": 80536.68299 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3588, "high": 0.3594, "low": 0.358, "close": 0.3593, "volume": 235057.8, "close_time": 1769219999999, "quote_volume": 84312.73538, "trades": 581, "taker_buy_base": 113936.5, "taker_buy_quote": 40876.97139 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3593, "high": 0.3602, "low": 0.3591, "close": 0.3596, "volume": 183141.6, "close_time": 1769223599999, "quote_volume": 65843.80279, "trades": 317, "taker_buy_base": 115940.4, "taker_buy_quote": 41686.79634 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3597, "high": 0.362, "low": 0.3592, "close": 0.3614, "volume": 418534.6, "close_time": 1769227199999, "quote_volume": 150999.70717, "trades": 888, "taker_buy_base": 160051.8, "taker_buy_quote": 57720.56049 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3614, "high": 0.3621, "low": 0.3604, "close": 0.3607, "volume": 211376.9, "close_time": 1769230799999, "quote_volume": 76336.70842, "trades": 384, "taker_buy_base": 105569.8, "taker_buy_quote": 38114.59611 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3607, "high": 0.361, "low": 0.3599, "close": 0.3602, "volume": 161557.0, "close_time": 1769234399999, "quote_volume": 58228.65888, "trades": 366, "taker_buy_base": 84873.0, "taker_buy_quote": 30588.691 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3602, "high": 0.3602, "low": 0.3595, "close": 0.3596, "volume": 198739.8, "close_time": 1769237999999, "quote_volume": 71509.89256, "trades": 339, "taker_buy_base": 79487.2, "taker_buy_quote": 28599.88349 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3595, "high": 0.3603, "low": 0.3592, "close": 0.3592, "volume": 366917.6, "close_time": 1769241599999, "quote_volume": 131978.21138, "trades": 478, "taker_buy_base": 236625.0, "taker_buy_quote": 85131.95886 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3591, "high": 0.3597, "low": 0.3583, "close": 0.3594, "volume": 271123.1, "close_time": 1769245199999, "quote_volume": 97307.438, "trades": 592, "taker_buy_base": 117156.6, "taker_buy_quote": 42038.73869 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3593, "high": 0.3603, "low": 0.3587, "close": 0.359, "volume": 276914.2, "close_time": 1769248799999, "quote_volume": 99556.93615, "trades": 434, "taker_buy_base": 178110.3, "taker_buy_quote": 64034.38241 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.359, "high": 0.3592, "low": 0.3585, "close": 0.3589, "volume": 205196.4, "close_time": 1769252399999, "quote_volume": 73647.75434, "trades": 492, "taker_buy_base": 74263.3, "taker_buy_quote": 26658.35343 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3588, "high": 0.3598, "low": 0.3587, "close": 0.3595, "volume": 215748.9, "close_time": 1769255999999, "quote_volume": 77503.71218, "trades": 561, "taker_buy_base": 129458.0, "taker_buy_quote": 46506.02337 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3595, "high": 0.36, "low": 0.3591, "close": 0.3597, "volume": 161461.6, "close_time": 1769259599999, "quote_volume": 58052.82288, "trades": 414, "taker_buy_base": 60952.1, "taker_buy_quote": 21921.44609 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3598, "high": 0.3599, "low": 0.3579, "close": 0.3579, "volume": 350785.6, "close_time": 1769263199999, "quote_volume": 125922.67759, "trades": 910, "taker_buy_base": 154816.7, "taker_buy_quote": 55589.02352 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.358, "high": 0.3599, "low": 0.3573, "close": 0.3589, "volume": 427498.2, "close_time": 1769266799999, "quote_volume": 153369.31884, "trades": 988, "taker_buy_base": 166605.3, "taker_buy_quote": 59780.17423 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.359, "high": 0.3596, "low": 0.3571, "close": 0.3575, "volume": 510432.0, "close_time": 1769270399999, "quote_volume": 182672.04301, "trades": 971, "taker_buy_base": 209602.3, "taker_buy_quote": 75023.23052 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3575, "high": 0.3585, "low": 0.356, "close": 0.3582, "volume": 362619.8, "close_time": 1769273999999, "quote_volume": 129611.14876, "trades": 734, "taker_buy_base": 173383.9, "taker_buy_quote": 61986.43485 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3583, "high": 0.3587, "low": 0.3577, "close": 0.3583, "volume": 301879.8, "close_time": 1769277599999, "quote_volume": 108155.79089, "trades": 473, "taker_buy_base": 155056.8, "taker_buy_quote": 55556.99361 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3582, "high": 0.3594, "low": 0.3578, "close": 0.3584, "volume": 410387.9, "close_time": 1769281199999, "quote_volume": 147106.33229, "trades": 632, "taker_buy_base": 232396.3, "taker_buy_quote": 83314.26128 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3584, "high": 0.3584, "low": 0.3574, "close": 0.3578, "volume": 147797.9, "close_time": 1769284799999, "quote_volume": 52899.01145, "trades": 340, "taker_buy_base": 92149.2, "taker_buy_quote": 32979.69225 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3579, "high": 0.359, "low": 0.3578, "close": 0.3588, "volume": 161419.6, "close_time": 1769288399999, "quote_volume": 57884.45117, "trades": 327, "taker_buy_base": 85193.7, "taker_buy_quote": 30550.91262 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3586, "high": 0.359, "low": 0.3579, "close": 0.3586, "volume": 161366.1, "close_time": 1769291999999, "quote_volume": 57842.61517, "trades": 348, "taker_buy_base": 90853.6, "taker_buy_quote": 32569.09734 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3586, "high": 0.3596, "low": 0.3583, "close": 0.3594, "volume": 294446.8, "close_time": 1769295599999, "quote_volume": 105737.07795, "trades": 503, "taker_buy_base": 167036.0, "taker_buy_quote": 59987.34624 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3594, "high": 0.3596, "low": 0.3575, "close": 0.3579, "volume": 471902.0, "close_time": 1769299199999, "quote_volume": 169087.51303, "trades": 702, "taker_buy_base": 234649.6, "taker_buy_quote": 84060.58659 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3578, "high": 0.3587, "low": 0.3569, "close": 0.3587, "volume": 388282.0, "close_time": 1769302799999, "quote_volume": 138891.09029, "trades": 660, "taker_buy_base": 223121.9, "taker_buy_quote": 79819.59244 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3587, "high": 0.359, "low": 0.3567, "close": 0.3572, "volume": 412733.7, "close_time": 1769306399999, "quote_volume": 147645.86992, "trades": 688, "taker_buy_base": 239936.5, "taker_buy_quote": 85850.58766 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3571, "high": 0.3581, "low": 0.3559, "close": 0.3562, "volume": 365611.5, "close_time": 1769309999999, "quote_volume": 130414.16466, "trades": 500, "taker_buy_base": 151431.3, "taker_buy_quote": 54034.78019 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3563, "high": 0.3569, "low": 0.354, "close": 0.3555, "volume": 590888.1, "close_time": 1769313599999, "quote_volume": 209928.4097, "trades": 891, "taker_buy_base": 360342.7, "taker_buy_quote": 128032.49279 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3552, "high": 0.3572, "low": 0.3551, "close": 0.3567, "volume": 424176.5, "close_time": 1769317199999, "quote_volume": 151009.24678, "trades": 587, "taker_buy_base": 213562.7, "taker_buy_quote": 76044.05132 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3566, "high": 0.3569, "low": 0.3552, "close": 0.3567, "volume": 198870.8, "close_time": 1769320799999, "quote_volume": 70810.91974, "trades": 350, "taker_buy_base": 124899.1, "taker_buy_quote": 44469.37934 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3565, "high": 0.3566, "low": 0.3551, "close": 0.3555, "volume": 406126.7, "close_time": 1769324399999, "quote_volume": 144512.50529, "trades": 535, "taker_buy_base": 208033.4, "taker_buy_quote": 74040.62021 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3554, "high": 0.3558, "low": 0.3537, "close": 0.3553, "volume": 469515.8, "close_time": 1769327999999, "quote_volume": 166589.74391, "trades": 696, "taker_buy_base": 255987.0, "taker_buy_quote": 90828.76586 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3553, "high": 0.3564, "low": 0.3534, "close": 0.3543, "volume": 652145.4, "close_time": 1769331599999, "quote_volume": 231582.45358, "trades": 918, "taker_buy_base": 262059.0, "taker_buy_quote": 93045.69793 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3543, "high": 0.3573, "low": 0.3534, "close": 0.3563, "volume": 504920.9, "close_time": 1769335199999, "quote_volume": 179521.83614, "trades": 901, "taker_buy_base": 261994.5, "taker_buy_quote": 93098.83791 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3564, "high": 0.3598, "low": 0.3561, "close": 0.358, "volume": 566172.0, "close_time": 1769338799999, "quote_volume": 202937.9631, "trades": 964, "taker_buy_base": 292355.7, "taker_buy_quote": 104800.28 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3579, "high": 0.3582, "low": 0.3557, "close": 0.356, "volume": 354109.3, "close_time": 1769342399999, "quote_volume": 126377.48525, "trades": 784, "taker_buy_base": 146384.9, "taker_buy_quote": 52209.26559 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.356, "high": 0.3561, "low": 0.3543, "close": 0.3557, "volume": 462361.1, "close_time": 1769345999999, "quote_volume": 164230.65154, "trades": 944, "taker_buy_base": 302369.7, "taker_buy_quote": 107385.18012 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3556, "high": 0.3568, "low": 0.3548, "close": 0.3564, "volume": 234552.9, "close_time": 1769349599999, "quote_volume": 83459.66846, "trades": 531, "taker_buy_base": 136239.2, "taker_buy_quote": 48476.79784 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3563, "high": 0.3567, "low": 0.3502, "close": 0.3525, "volume": 1367209.4, "close_time": 1769353199999, "quote_volume": 482525.71362, "trades": 2196, "taker_buy_base": 713905.9, "taker_buy_quote": 252021.94739 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3523, "high": 0.3537, "low": 0.3513, "close": 0.3519, "volume": 528425.6, "close_time": 1769356799999, "quote_volume": 186168.28774, "trades": 1013, "taker_buy_base": 286400.8, "taker_buy_quote": 100893.33512 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3518, "high": 0.3518, "low": 0.3415, "close": 0.3442, "volume": 5670327.0, "close_time": 1769360399999, "quote_volume": 1958373.36749, "trades": 8405, "taker_buy_base": 2389088.1, "taker_buy_quote": 825490.91572 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3441, "high": 0.3453, "low": 0.3413, "close": 0.3414, "volume": 1382164.6, "close_time": 1769363999999, "quote_volume": 474093.30422, "trades": 2276, "taker_buy_base": 591713.5, "taker_buy_quote": 203000.62178 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3414, "high": 0.3423, "low": 0.3379, "close": 0.3398, "volume": 3511016.9, "close_time": 1769367599999, "quote_volume": 1192805.68374, "trades": 4935, "taker_buy_base": 1345581.1, "taker_buy_quote": 456924.59741 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3397, "high": 0.3403, "low": 0.3326, "close": 0.3344, "volume": 3966180.4, "close_time": 1769371199999, "quote_volume": 1332467.81652, "trades": 5348, "taker_buy_base": 1801133.8, "taker_buy_quote": 605406.222 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3343, "high": 0.3371, "low": 0.3329, "close": 0.3356, "volume": 2404520.2, "close_time": 1769374799999, "quote_volume": 805100.74579, "trades": 3241, "taker_buy_base": 1270905.0, "taker_buy_quote": 425428.3542 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3356, "high": 0.3392, "low": 0.3356, "close": 0.3388, "volume": 2094110.4, "close_time": 1769378399999, "quote_volume": 707226.59678, "trades": 2439, "taker_buy_base": 1096495.7, "taker_buy_quote": 370478.17242 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3388, "high": 0.339, "low": 0.3363, "close": 0.3382, "volume": 932064.7, "close_time": 1769381999999, "quote_volume": 314741.25208, "trades": 1481, "taker_buy_base": 529789.9, "taker_buy_quote": 178972.88132 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3382, "high": 0.3396, "low": 0.3367, "close": 0.3388, "volume": 839448.0, "close_time": 1769385599999, "quote_volume": 284351.95681, "trades": 1319, "taker_buy_base": 416955.4, "taker_buy_quote": 141276.75805 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3388, "high": 0.3446, "low": 0.3385, "close": 0.3437, "volume": 1595670.2, "close_time": 1769389199999, "quote_volume": 545291.83179, "trades": 2562, "taker_buy_base": 938035.3, "taker_buy_quote": 320512.93282 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3437, "high": 0.3492, "low": 0.3435, "close": 0.3482, "volume": 1667805.9, "close_time": 1769392799999, "quote_volume": 579149.62572, "trades": 2692, "taker_buy_base": 784450.8, "taker_buy_quote": 272431.01866 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3482, "high": 0.3484, "low": 0.3453, "close": 0.3459, "volume": 816272.3, "close_time": 1769396399999, "quote_volume": 282886.68325, "trades": 1324, "taker_buy_base": 352134.8, "taker_buy_quote": 122017.94339 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3459, "high": 0.3474, "low": 0.3436, "close": 0.3447, "volume": 505263.0, "close_time": 1769399999999, "quote_volume": 174388.92743, "trades": 951, "taker_buy_base": 318864.8, "taker_buy_quote": 110049.35459 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3448, "high": 0.3494, "low": 0.3448, "close": 0.3471, "volume": 695788.0, "close_time": 1769403599999, "quote_volume": 241712.17022, "trades": 1272, "taker_buy_base": 290495.5, "taker_buy_quote": 100969.37474 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3472, "high": 0.3478, "low": 0.3463, "close": 0.3474, "volume": 482960.7, "close_time": 1769407199999, "quote_volume": 167596.30678, "trades": 916, "taker_buy_base": 282007.9, "taker_buy_quote": 97864.86398 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3474, "high": 0.3486, "low": 0.3459, "close": 0.3478, "volume": 558442.8, "close_time": 1769410799999, "quote_volume": 193830.02858, "trades": 892, "taker_buy_base": 282442.9, "taker_buy_quote": 98051.95724 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3478, "high": 0.3493, "low": 0.3468, "close": 0.3479, "volume": 880616.6, "close_time": 1769414399999, "quote_volume": 306475.16235, "trades": 1183, "taker_buy_base": 517054.2, "taker_buy_quote": 179967.98297 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3481, "high": 0.3514, "low": 0.3472, "close": 0.3484, "volume": 1325743.7, "close_time": 1769417999999, "quote_volume": 462802.92657, "trades": 1921, "taker_buy_base": 598218.9, "taker_buy_quote": 208831.41805 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3484, "high": 0.3485, "low": 0.3446, "close": 0.3452, "volume": 817451.1, "close_time": 1769421599999, "quote_volume": 283004.15331, "trades": 1267, "taker_buy_base": 421019.8, "taker_buy_quote": 145714.65769 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3452, "high": 0.3476, "low": 0.3452, "close": 0.347, "volume": 369501.0, "close_time": 1769425199999, "quote_volume": 128131.5155, "trades": 650, "taker_buy_base": 168396.9, "taker_buy_quote": 58408.86673 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3471, "high": 0.3482, "low": 0.3463, "close": 0.3469, "volume": 327372.5, "close_time": 1769428799999, "quote_volume": 113652.80097, "trades": 614, "taker_buy_base": 174634.8, "taker_buy_quote": 60631.52896 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3468, "high": 0.3481, "low": 0.3465, "close": 0.3475, "volume": 333018.7, "close_time": 1769432399999, "quote_volume": 115647.33577, "trades": 864, "taker_buy_base": 201735.6, "taker_buy_quote": 70052.44588 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3476, "high": 0.3495, "low": 0.3473, "close": 0.3493, "volume": 457130.5, "close_time": 1769435999999, "quote_volume": 159311.24314, "trades": 771, "taker_buy_base": 200535.8, "taker_buy_quote": 69898.72976 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3494, "high": 0.3546, "low": 0.3476, "close": 0.3537, "volume": 2949682.9, "close_time": 1769439599999, "quote_volume": 1034894.61168, "trades": 5219, "taker_buy_base": 1393606.9, "taker_buy_quote": 488788.48015 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3536, "high": 0.3581, "low": 0.3505, "close": 0.3521, "volume": 2971974.0, "close_time": 1769443199999, "quote_volume": 1052803.91623, "trades": 4943, "taker_buy_base": 1508872.9, "taker_buy_quote": 535112.41333 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3521, "high": 0.3545, "low": 0.3504, "close": 0.3529, "volume": 1498352.1, "close_time": 1769446799999, "quote_volume": 528556.19443, "trades": 2560, "taker_buy_base": 762336.0, "taker_buy_quote": 268906.24382 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3528, "high": 0.354, "low": 0.3492, "close": 0.3526, "volume": 1400151.2, "close_time": 1769450399999, "quote_volume": 492259.12686, "trades": 2185, "taker_buy_base": 624122.0, "taker_buy_quote": 219503.74107 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3525, "high": 0.3556, "low": 0.3518, "close": 0.3538, "volume": 1317850.3, "close_time": 1769453999999, "quote_volume": 466243.72514, "trades": 1907, "taker_buy_base": 620154.1, "taker_buy_quote": 219421.21769 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3539, "high": 0.3549, "low": 0.3515, "close": 0.3518, "volume": 549720.6, "close_time": 1769457599999, "quote_volume": 194134.06511, "trades": 1062, "taker_buy_base": 276135.4, "taker_buy_quote": 97524.50916 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3519, "high": 0.3524, "low": 0.3493, "close": 0.3498, "volume": 571175.2, "close_time": 1769461199999, "quote_volume": 200283.10346, "trades": 1084, "taker_buy_base": 250832.9, "taker_buy_quote": 87964.65284 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3498, "high": 0.3542, "low": 0.3487, "close": 0.3529, "volume": 1162321.4, "close_time": 1769464799999, "quote_volume": 409137.00822, "trades": 1865, "taker_buy_base": 679437.5, "taker_buy_quote": 239032.74632 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.353, "high": 0.3537, "low": 0.3511, "close": 0.3521, "volume": 931181.2, "close_time": 1769468399999, "quote_volume": 328327.70808, "trades": 1233, "taker_buy_base": 574723.2, "taker_buy_quote": 202659.91205 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.352, "high": 0.354, "low": 0.3511, "close": 0.3519, "volume": 356455.4, "close_time": 1769471999999, "quote_volume": 125649.31245, "trades": 603, "taker_buy_base": 181448.1, "taker_buy_quote": 63977.60933 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3518, "high": 0.3524, "low": 0.3508, "close": 0.3521, "volume": 243624.8, "close_time": 1769475599999, "quote_volume": 85643.62613, "trades": 534, "taker_buy_base": 135583.2, "taker_buy_quote": 47664.86112 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.352, "high": 0.3548, "low": 0.3509, "close": 0.3535, "volume": 604718.0, "close_time": 1769479199999, "quote_volume": 213541.84044, "trades": 1039, "taker_buy_base": 296061.5, "taker_buy_quote": 104562.79344 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3537, "high": 0.3549, "low": 0.3533, "close": 0.3543, "volume": 792451.8, "close_time": 1769482799999, "quote_volume": 280505.17457, "trades": 924, "taker_buy_base": 304463.5, "taker_buy_quote": 107805.70437 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3542, "high": 0.3543, "low": 0.3521, "close": 0.3523, "volume": 417948.0, "close_time": 1769486399999, "quote_volume": 147596.64934, "trades": 721, "taker_buy_base": 156503.9, "taker_buy_quote": 55250.37953 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3522, "high": 0.3545, "low": 0.3519, "close": 0.3528, "volume": 370955.9, "close_time": 1769489999999, "quote_volume": 130914.69009, "trades": 653, "taker_buy_base": 200510.7, "taker_buy_quote": 70761.9085 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3528, "high": 0.3528, "low": 0.3514, "close": 0.3521, "volume": 235051.6, "close_time": 1769493599999, "quote_volume": 82721.79553, "trades": 407, "taker_buy_base": 135655.3, "taker_buy_quote": 47728.80818 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3522, "high": 0.3525, "low": 0.3507, "close": 0.3508, "volume": 339434.1, "close_time": 1769497199999, "quote_volume": 119342.74009, "trades": 589, "taker_buy_base": 183508.1, "taker_buy_quote": 64556.46577 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3509, "high": 0.3522, "low": 0.3506, "close": 0.3517, "volume": 368882.7, "close_time": 1769500799999, "quote_volume": 129586.43322, "trades": 479, "taker_buy_base": 148549.5, "taker_buy_quote": 52165.98504 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3516, "high": 0.3526, "low": 0.3506, "close": 0.3512, "volume": 433401.1, "close_time": 1769504399999, "quote_volume": 152337.84884, "trades": 1019, "taker_buy_base": 208570.2, "taker_buy_quote": 73357.03746 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3511, "high": 0.3511, "low": 0.3486, "close": 0.3489, "volume": 581477.3, "close_time": 1769507999999, "quote_volume": 203311.05396, "trades": 942, "taker_buy_base": 300192.6, "taker_buy_quote": 104960.47314 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3489, "high": 0.3498, "low": 0.3489, "close": 0.3494, "volume": 263986.4, "close_time": 1769511599999, "quote_volume": 92247.93776, "trades": 431, "taker_buy_base": 122621.8, "taker_buy_quote": 42854.47185 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3493, "high": 0.3511, "low": 0.3488, "close": 0.3502, "volume": 698369.9, "close_time": 1769515199999, "quote_volume": 244538.92678, "trades": 928, "taker_buy_base": 429420.3, "taker_buy_quote": 150371.20963 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3502, "high": 0.3505, "low": 0.3489, "close": 0.3494, "volume": 322351.3, "close_time": 1769518799999, "quote_volume": 112838.94106, "trades": 473, "taker_buy_base": 218421.5, "taker_buy_quote": 76475.97411 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3497, "high": 0.3499, "low": 0.3474, "close": 0.348, "volume": 503562.8, "close_time": 1769522399999, "quote_volume": 175422.30288, "trades": 822, "taker_buy_base": 314696.1, "taker_buy_quote": 109603.23612 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3479, "high": 0.3522, "low": 0.3478, "close": 0.3487, "volume": 1543883.9, "close_time": 1769525999999, "quote_volume": 540456.94261, "trades": 2398, "taker_buy_base": 805701.7, "taker_buy_quote": 282032.05742 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3488, "high": 0.3516, "low": 0.3481, "close": 0.3512, "volume": 901200.3, "close_time": 1769529599999, "quote_volume": 315347.41427, "trades": 1615, "taker_buy_base": 504623.5, "taker_buy_quote": 176625.56724 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3513, "high": 0.3574, "low": 0.3513, "close": 0.3571, "volume": 2490802.1, "close_time": 1769533199999, "quote_volume": 884695.55788, "trades": 4189, "taker_buy_base": 1277686.1, "taker_buy_quote": 453739.94819 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.357, "high": 0.3574, "low": 0.349, "close": 0.35, "volume": 2416349.5, "close_time": 1769536799999, "quote_volume": 849856.53922, "trades": 3931, "taker_buy_base": 1398166.6, "taker_buy_quote": 491880.427 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3501, "high": 0.3566, "low": 0.3496, "close": 0.3554, "volume": 1392670.6, "close_time": 1769540399999, "quote_volume": 490909.65105, "trades": 2328, "taker_buy_base": 715299.5, "taker_buy_quote": 252114.86238 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3555, "high": 0.3558, "low": 0.3537, "close": 0.3552, "volume": 637854.5, "close_time": 1769543999999, "quote_volume": 226297.18928, "trades": 1194, "taker_buy_base": 251087.8, "taker_buy_quote": 89101.19492 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3553, "high": 0.3622, "low": 0.3553, "close": 0.3614, "volume": 1941671.3, "close_time": 1769547599999, "quote_volume": 698100.16577, "trades": 3599, "taker_buy_base": 1097803.4, "taker_buy_quote": 394604.51714 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3615, "high": 0.3631, "low": 0.3592, "close": 0.3595, "volume": 1420026.7, "close_time": 1769551199999, "quote_volume": 512388.18711, "trades": 2228, "taker_buy_base": 880396.3, "taker_buy_quote": 317660.46786 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3596, "high": 0.3623, "low": 0.3596, "close": 0.3607, "volume": 523832.5, "close_time": 1769554799999, "quote_volume": 189138.47629, "trades": 846, "taker_buy_base": 201847.3, "taker_buy_quote": 72885.25415 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3609, "high": 0.362, "low": 0.3601, "close": 0.3603, "volume": 908391.2, "close_time": 1769558399999, "quote_volume": 328047.54163, "trades": 1262, "taker_buy_base": 318340.6, "taker_buy_quote": 114941.62526 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3604, "high": 0.3611, "low": 0.3574, "close": 0.3592, "volume": 722542.7, "close_time": 1769561999999, "quote_volume": 259519.45055, "trades": 1404, "taker_buy_base": 377283.5, "taker_buy_quote": 135471.30852 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3591, "high": 0.3591, "low": 0.3558, "close": 0.3572, "volume": 655021.1, "close_time": 1769565599999, "quote_volume": 233929.0313, "trades": 1288, "taker_buy_base": 356742.3, "taker_buy_quote": 127361.44836 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3571, "high": 0.3581, "low": 0.3562, "close": 0.3575, "volume": 431894.3, "close_time": 1769569199999, "quote_volume": 154155.76165, "trades": 731, "taker_buy_base": 193442.9, "taker_buy_quote": 69072.26815 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3574, "high": 0.3578, "low": 0.3558, "close": 0.3565, "volume": 336517.7, "close_time": 1769572799999, "quote_volume": 119999.07024, "trades": 720, "taker_buy_base": 195848.2, "taker_buy_quote": 69832.93107 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3562, "high": 0.3565, "low": 0.3546, "close": 0.3553, "volume": 374541.7, "close_time": 1769576399999, "quote_volume": 133065.0733, "trades": 771, "taker_buy_base": 159562.4, "taker_buy_quote": 56694.89333 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3554, "high": 0.3573, "low": 0.3547, "close": 0.3566, "volume": 389026.8, "close_time": 1769579999999, "quote_volume": 138544.31836, "trades": 801, "taker_buy_base": 182451.0, "taker_buy_quote": 64949.33036 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3568, "high": 0.3589, "low": 0.3566, "close": 0.3581, "volume": 654629.8, "close_time": 1769583599999, "quote_volume": 234101.80265, "trades": 1146, "taker_buy_base": 264466.0, "taker_buy_quote": 94530.61194 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3582, "high": 0.3587, "low": 0.3562, "close": 0.3572, "volume": 697738.9, "close_time": 1769587199999, "quote_volume": 249364.68653, "trades": 898, "taker_buy_base": 303955.1, "taker_buy_quote": 108712.92981 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3572, "high": 0.3583, "low": 0.3564, "close": 0.3564, "volume": 441297.2, "close_time": 1769590799999, "quote_volume": 157647.4799, "trades": 927, "taker_buy_base": 213025.0, "taker_buy_quote": 76108.45546 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3566, "high": 0.361, "low": 0.3561, "close": 0.3608, "volume": 909090.3, "close_time": 1769594399999, "quote_volume": 326956.95556, "trades": 1177, "taker_buy_base": 694059.2, "taker_buy_quote": 249630.39312 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3609, "high": 0.362, "low": 0.3594, "close": 0.3596, "volume": 606557.4, "close_time": 1769597999999, "quote_volume": 218754.69917, "trades": 1002, "taker_buy_base": 270238.8, "taker_buy_quote": 97471.3495 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3597, "high": 0.3641, "low": 0.3591, "close": 0.364, "volume": 1086057.9, "close_time": 1769601599999, "quote_volume": 392780.04855, "trades": 1744, "taker_buy_base": 575957.8, "taker_buy_quote": 208377.03993 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.364, "high": 0.3647, "low": 0.3593, "close": 0.3606, "volume": 1271908.4, "close_time": 1769605199999, "quote_volume": 460894.4081, "trades": 2117, "taker_buy_base": 578554.4, "taker_buy_quote": 209650.49273 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3606, "high": 0.3631, "low": 0.3604, "close": 0.3613, "volume": 968475.3, "close_time": 1769608799999, "quote_volume": 350641.08784, "trades": 1839, "taker_buy_base": 659585.2, "taker_buy_quote": 238826.22005 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3612, "high": 0.3612, "low": 0.3578, "close": 0.3581, "volume": 2057856.1, "close_time": 1769612399999, "quote_volume": 739294.67743, "trades": 3420, "taker_buy_base": 809786.6, "taker_buy_quote": 291048.38362 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3583, "high": 0.3595, "low": 0.3543, "close": 0.3568, "volume": 1009227.4, "close_time": 1769615999999, "quote_volume": 360230.76233, "trades": 2204, "taker_buy_base": 521416.9, "taker_buy_quote": 186117.8814 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3569, "high": 0.3588, "low": 0.3556, "close": 0.3565, "volume": 864259.8, "close_time": 1769619599999, "quote_volume": 308191.44266, "trades": 1475, "taker_buy_base": 465600.9, "taker_buy_quote": 166012.15326 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3564, "high": 0.3612, "low": 0.3549, "close": 0.3596, "volume": 1656119.2, "close_time": 1769623199999, "quote_volume": 593081.88146, "trades": 2734, "taker_buy_base": 928838.5, "taker_buy_quote": 332275.75818 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3596, "high": 0.3596, "low": 0.3552, "close": 0.3571, "volume": 1545214.4, "close_time": 1769626799999, "quote_volume": 551771.97532, "trades": 2193, "taker_buy_base": 742810.2, "taker_buy_quote": 265220.70508 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3571, "high": 0.3591, "low": 0.3553, "close": 0.358, "volume": 1311757.7, "close_time": 1769630399999, "quote_volume": 468517.49991, "trades": 2662, "taker_buy_base": 668674.8, "taker_buy_quote": 238878.81834 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3579, "high": 0.3612, "low": 0.3565, "close": 0.3571, "volume": 1279482.3, "close_time": 1769633999999, "quote_volume": 459020.14137, "trades": 2287, "taker_buy_base": 669658.1, "taker_buy_quote": 240217.59521 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3572, "high": 0.3589, "low": 0.3547, "close": 0.3579, "volume": 1177534.6, "close_time": 1769637599999, "quote_volume": 420132.94852, "trades": 1977, "taker_buy_base": 532527.7, "taker_buy_quote": 189877.88587 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.358, "high": 0.3602, "low": 0.3565, "close": 0.3599, "volume": 504451.7, "close_time": 1769641199999, "quote_volume": 181028.81918, "trades": 887, "taker_buy_base": 175042.0, "taker_buy_quote": 62733.65245 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3599, "high": 0.3607, "low": 0.3574, "close": 0.3579, "volume": 769989.6, "close_time": 1769644799999, "quote_volume": 276493.25919, "trades": 1391, "taker_buy_base": 319848.0, "taker_buy_quote": 114892.45823 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.358, "high": 0.3587, "low": 0.3547, "close": 0.3563, "volume": 601786.6, "close_time": 1769648399999, "quote_volume": 214466.78544, "trades": 1376, "taker_buy_base": 406659.1, "taker_buy_quote": 144932.67707 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3561, "high": 0.3571, "low": 0.3521, "close": 0.354, "volume": 1472075.9, "close_time": 1769651999999, "quote_volume": 521500.81155, "trades": 2630, "taker_buy_base": 831651.9, "taker_buy_quote": 294800.14513 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.354, "high": 0.3552, "low": 0.349, "close": 0.3503, "volume": 1915159.8, "close_time": 1769655599999, "quote_volume": 672809.26925, "trades": 3254, "taker_buy_base": 843261.4, "taker_buy_quote": 296387.60436 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3503, "high": 0.3527, "low": 0.3494, "close": 0.3506, "volume": 725749.4, "close_time": 1769659199999, "quote_volume": 254717.29727, "trades": 1444, "taker_buy_base": 340493.4, "taker_buy_quote": 119532.97865 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3506, "high": 0.3508, "low": 0.347, "close": 0.3497, "volume": 1534074.4, "close_time": 1769662799999, "quote_volume": 534904.83988, "trades": 1994, "taker_buy_base": 565020.3, "taker_buy_quote": 197054.06392 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3496, "high": 0.3506, "low": 0.3493, "close": 0.3501, "volume": 464152.3, "close_time": 1769666399999, "quote_volume": 162437.64215, "trades": 870, "taker_buy_base": 215206.8, "taker_buy_quote": 75345.78225 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3499, "high": 0.3515, "low": 0.3497, "close": 0.3513, "volume": 303521.9, "close_time": 1769669999999, "quote_volume": 106429.89224, "trades": 836, "taker_buy_base": 163300.5, "taker_buy_quote": 57262.72373 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3514, "high": 0.3521, "low": 0.3505, "close": 0.351, "volume": 600622.8, "close_time": 1769673599999, "quote_volume": 210962.95574, "trades": 840, "taker_buy_base": 330882.9, "taker_buy_quote": 116232.75725 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3508, "high": 0.3514, "low": 0.3488, "close": 0.3494, "volume": 676664.9, "close_time": 1769677199999, "quote_volume": 236716.14892, "trades": 1114, "taker_buy_base": 353669.8, "taker_buy_quote": 123719.43392 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3494, "high": 0.3499, "low": 0.3485, "close": 0.3486, "volume": 511136.7, "close_time": 1769680799999, "quote_volume": 178483.89883, "trades": 838, "taker_buy_base": 328970.8, "taker_buy_quote": 114888.26074 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3486, "high": 0.3486, "low": 0.3468, "close": 0.3478, "volume": 632406.9, "close_time": 1769684399999, "quote_volume": 220008.82356, "trades": 989, "taker_buy_base": 282772.0, "taker_buy_quote": 98390.39694 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3478, "high": 0.3482, "low": 0.3455, "close": 0.3461, "volume": 1082979.0, "close_time": 1769687999999, "quote_volume": 375429.00982, "trades": 1626, "taker_buy_base": 335175.1, "taker_buy_quote": 116195.20772 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.346, "high": 0.3465, "low": 0.3438, "close": 0.3448, "volume": 1393710.3, "close_time": 1769691599999, "quote_volume": 481238.18972, "trades": 2014, "taker_buy_base": 639222.6, "taker_buy_quote": 220807.8988 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3447, "high": 0.3464, "low": 0.3446, "close": 0.346, "volume": 667296.5, "close_time": 1769695199999, "quote_volume": 230521.77469, "trades": 873, "taker_buy_base": 286652.8, "taker_buy_quote": 99074.01849 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3461, "high": 0.3467, "low": 0.3383, "close": 0.3386, "volume": 2154080.6, "close_time": 1769698799999, "quote_volume": 738443.42274, "trades": 3194, "taker_buy_base": 1023412.3, "taker_buy_quote": 351121.01837 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3386, "high": 0.3386, "low": 0.3293, "close": 0.333, "volume": 8230859.0, "close_time": 1769702399999, "quote_volume": 2738856.27419, "trades": 11979, "taker_buy_base": 3701315.9, "taker_buy_quote": 1232785.11512 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3328, "high": 0.3362, "low": 0.3301, "close": 0.3361, "volume": 2661085.3, "close_time": 1769705999999, "quote_volume": 884175.60058, "trades": 4435, "taker_buy_base": 1480166.8, "taker_buy_quote": 491775.72523 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.336, "high": 0.3405, "low": 0.3332, "close": 0.3337, "volume": 2830329.4, "close_time": 1769709599999, "quote_volume": 952275.48389, "trades": 3837, "taker_buy_base": 1201754.4, "taker_buy_quote": 404448.26162 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3338, "high": 0.3351, "low": 0.3277, "close": 0.3279, "volume": 5059713.6, "close_time": 1769713199999, "quote_volume": 1673437.45453, "trades": 6731, "taker_buy_base": 2138836.8, "taker_buy_quote": 707731.63348 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3278, "high": 0.3316, "low": 0.3268, "close": 0.3304, "volume": 2523218.0, "close_time": 1769716799999, "quote_volume": 830556.0136, "trades": 2972, "taker_buy_base": 1379012.6, "taker_buy_quote": 454077.15134 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3304, "high": 0.3337, "low": 0.3295, "close": 0.3331, "volume": 1317840.5, "close_time": 1769720399999, "quote_volume": 436584.29831, "trades": 1740, "taker_buy_base": 665112.2, "taker_buy_quote": 220366.23271 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3332, "high": 0.3355, "low": 0.3331, "close": 0.3348, "volume": 1176996.3, "close_time": 1769723999999, "quote_volume": 393408.09452, "trades": 1562, "taker_buy_base": 577825.8, "taker_buy_quote": 193213.79969 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3349, "high": 0.336, "low": 0.3341, "close": 0.3347, "volume": 748722.1, "close_time": 1769727599999, "quote_volume": 250826.72896, "trades": 1000, "taker_buy_base": 432529.7, "taker_buy_quote": 144959.85257 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3346, "high": 0.3346, "low": 0.3326, "close": 0.3341, "volume": 478654.7, "close_time": 1769731199999, "quote_volume": 159662.01723, "trades": 769, "taker_buy_base": 246498.4, "taker_buy_quote": 82222.69104 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3329, "close": 0.3338, "volume": 603698.6, "close_time": 1769734799999, "quote_volume": 201559.56718, "trades": 1040, "taker_buy_base": 271094.1, "taker_buy_quote": 90511.09554 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3337, "high": 0.3344, "low": 0.3178, "close": 0.3264, "volume": 10173650.7, "close_time": 1769738399999, "quote_volume": 3296842.44891, "trades": 13454, "taker_buy_base": 4716448.6, "taker_buy_quote": 1527735.85925 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3263, "high": 0.3266, "low": 0.3202, "close": 0.3244, "volume": 2405089.2, "close_time": 1769741999999, "quote_volume": 778944.70855, "trades": 4111, "taker_buy_base": 1159718.5, "taker_buy_quote": 375622.44529 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3245, "high": 0.3263, "low": 0.324, "close": 0.3247, "volume": 744054.3, "close_time": 1769745599999, "quote_volume": 241958.18995, "trades": 1357, "taker_buy_base": 361669.1, "taker_buy_quote": 117611.93513 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3246, "high": 0.3294, "low": 0.3246, "close": 0.3278, "volume": 974577.6, "close_time": 1769749199999, "quote_volume": 319316.72865, "trades": 1618, "taker_buy_base": 433140.2, "taker_buy_quote": 141909.24239 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3279, "high": 0.3285, "low": 0.3264, "close": 0.3264, "volume": 654860.3, "close_time": 1769752799999, "quote_volume": 214361.32878, "trades": 1343, "taker_buy_base": 310324.2, "taker_buy_quote": 101563.75247 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3264, "high": 0.3264, "low": 0.3194, "close": 0.3213, "volume": 1619720.0, "close_time": 1769756399999, "quote_volume": 522775.637, "trades": 2930, "taker_buy_base": 748199.4, "taker_buy_quote": 241318.17647 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3213, "high": 0.3263, "low": 0.3213, "close": 0.325, "volume": 1791816.9, "close_time": 1769759999999, "quote_volume": 581369.1823, "trades": 2700, "taker_buy_base": 892749.6, "taker_buy_quote": 289546.75726 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.325, "high": 0.3252, "low": 0.3211, "close": 0.3223, "volume": 1027208.3, "close_time": 1769763599999, "quote_volume": 331535.84493, "trades": 1760, "taker_buy_base": 620982.5, "taker_buy_quote": 200404.58508 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3225, "high": 0.3234, "low": 0.3201, "close": 0.3219, "volume": 1514705.3, "close_time": 1769767199999, "quote_volume": 487541.13486, "trades": 2222, "taker_buy_base": 782572.0, "taker_buy_quote": 251847.78526 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3219, "high": 0.3235, "low": 0.3211, "close": 0.3233, "volume": 770946.4, "close_time": 1769770799999, "quote_volume": 248518.35632, "trades": 1266, "taker_buy_base": 386209.5, "taker_buy_quote": 124569.35243 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3233, "high": 0.3287, "low": 0.3228, "close": 0.3275, "volume": 935229.8, "close_time": 1769774399999, "quote_volume": 304071.69555, "trades": 1653, "taker_buy_base": 458997.1, "taker_buy_quote": 149237.38249 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3275, "high": 0.3278, "low": 0.3242, "close": 0.3249, "volume": 879755.8, "close_time": 1769777999999, "quote_volume": 286602.25726, "trades": 1399, "taker_buy_base": 368146.8, "taker_buy_quote": 119928.77563 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3249, "high": 0.3256, "low": 0.3209, "close": 0.3231, "volume": 1767021.6, "close_time": 1769781599999, "quote_volume": 571101.21306, "trades": 2827, "taker_buy_base": 850026.4, "taker_buy_quote": 274714.38475 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3232, "high": 0.3279, "low": 0.3231, "close": 0.325, "volume": 2436352.5, "close_time": 1769785199999, "quote_volume": 792989.11908, "trades": 4228, "taker_buy_base": 1468609.6, "taker_buy_quote": 478181.20724 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3251, "high": 0.3279, "low": 0.3204, "close": 0.3255, "volume": 2599984.7, "close_time": 1769788799999, "quote_volume": 844925.56525, "trades": 4249, "taker_buy_base": 1501841.2, "taker_buy_quote": 488154.39929 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3252, "high": 0.328, "low": 0.3231, "close": 0.3253, "volume": 1682380.9, "close_time": 1769792399999, "quote_volume": 547862.78352, "trades": 2900, "taker_buy_base": 818228.0, "taker_buy_quote": 266413.38545 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3254, "high": 0.3279, "low": 0.3234, "close": 0.3248, "volume": 1475978.6, "close_time": 1769795999999, "quote_volume": 480130.68486, "trades": 2432, "taker_buy_base": 722152.7, "taker_buy_quote": 234925.56433 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3248, "high": 0.3304, "low": 0.3157, "close": 0.3284, "volume": 4730042.7, "close_time": 1769799599999, "quote_volume": 1523773.52599, "trades": 7624, "taker_buy_base": 2290586.3, "taker_buy_quote": 738450.41996 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3285, "high": 0.3315, "low": 0.328, "close": 0.3287, "volume": 2469625.1, "close_time": 1769803199999, "quote_volume": 814168.40489, "trades": 4011, "taker_buy_base": 1227675.0, "taker_buy_quote": 404831.16088 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3287, "high": 0.3287, "low": 0.3227, "close": 0.3232, "volume": 3014569.7, "close_time": 1769806799999, "quote_volume": 980272.90983, "trades": 5057, "taker_buy_base": 1332847.1, "taker_buy_quote": 433429.13797 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3234, "high": 0.3268, "low": 0.3226, "close": 0.3241, "volume": 5060512.1, "close_time": 1769810399999, "quote_volume": 1640751.30176, "trades": 10319, "taker_buy_base": 2187056.5, "taker_buy_quote": 709203.51643 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3241, "high": 0.3245, "low": 0.3213, "close": 0.323, "volume": 5148725.0, "close_time": 1769813999999, "quote_volume": 1661492.3583, "trades": 11050, "taker_buy_base": 1963577.0, "taker_buy_quote": 633884.50027 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3229, "high": 0.3231, "low": 0.3193, "close": 0.3203, "volume": 12487381.8, "close_time": 1769817599999, "quote_volume": 4001934.77083, "trades": 18687, "taker_buy_base": 6111199.7, "taker_buy_quote": 1959172.23595 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3203, "high": 0.3209, "low": 0.3188, "close": 0.3197, "volume": 6859036.6, "close_time": 1769821199999, "quote_volume": 2193015.42409, "trades": 10693, "taker_buy_base": 3130490.1, "taker_buy_quote": 1000949.92013 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3197, "high": 0.3218, "low": 0.3196, "close": 0.3206, "volume": 1851833.9, "close_time": 1769824799999, "quote_volume": 594457.13929, "trades": 2732, "taker_buy_base": 924620.4, "taker_buy_quote": 296804.62864 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3206, "high": 0.3207, "low": 0.3175, "close": 0.3192, "volume": 7938322.4, "close_time": 1769828399999, "quote_volume": 2533266.71561, "trades": 11128, "taker_buy_base": 3506132.3, "taker_buy_quote": 1119058.09227 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3192, "high": 0.32, "low": 0.3176, "close": 0.3179, "volume": 8063889.7, "close_time": 1769831999999, "quote_volume": 2572206.51854, "trades": 11643, "taker_buy_base": 3725247.9, "taker_buy_quote": 1188522.47318 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3179, "high": 0.3187, "low": 0.3142, "close": 0.3153, "volume": 10301441.1, "close_time": 1769835599999, "quote_volume": 3260224.03077, "trades": 14858, "taker_buy_base": 4663636.8, "taker_buy_quote": 1476214.74671 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3153, "high": 0.316, "low": 0.312, "close": 0.3154, "volume": 9339291.8, "close_time": 1769839199999, "quote_volume": 2933255.06066, "trades": 13694, "taker_buy_base": 3681946.9, "taker_buy_quote": 1156621.35533 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3153, "high": 0.3159, "low": 0.3107, "close": 0.3109, "volume": 8781896.5, "close_time": 1769842799999, "quote_volume": 2748081.35897, "trades": 12129, "taker_buy_base": 3380534.6, "taker_buy_quote": 1058302.65778 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.311, "high": 0.3126, "low": 0.31, "close": 0.3119, "volume": 2448784.5, "close_time": 1769846399999, "quote_volume": 762683.25078, "trades": 3751, "taker_buy_base": 1447507.2, "taker_buy_quote": 450980.03415 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3121, "high": 0.3123, "low": 0.3066, "close": 0.3099, "volume": 5900650.5, "close_time": 1769849999999, "quote_volume": 1824587.56976, "trades": 5893, "taker_buy_base": 2915641.8, "taker_buy_quote": 901396.98905 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.31, "high": 0.312, "low": 0.3093, "close": 0.3107, "volume": 1494775.5, "close_time": 1769853599999, "quote_volume": 464621.56632, "trades": 1763, "taker_buy_base": 708996.5, "taker_buy_quote": 220379.22149 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3107, "high": 0.3127, "low": 0.3098, "close": 0.3108, "volume": 833211.5, "close_time": 1769857199999, "quote_volume": 259237.87025, "trades": 1128, "taker_buy_base": 385233.6, "taker_buy_quote": 119898.39589 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3109, "high": 0.311, "low": 0.3089, "close": 0.3099, "volume": 1330264.9, "close_time": 1769860799999, "quote_volume": 412060.40966, "trades": 1739, "taker_buy_base": 531004.9, "taker_buy_quote": 164523.75401 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3099, "high": 0.3106, "low": 0.3088, "close": 0.3095, "volume": 1262976.1, "close_time": 1769864399999, "quote_volume": 391262.52018, "trades": 1523, "taker_buy_base": 582766.5, "taker_buy_quote": 180604.31307 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3096, "high": 0.3097, "low": 0.3067, "close": 0.3077, "volume": 1508085.6, "close_time": 1769867999999, "quote_volume": 464412.70006, "trades": 1886, "taker_buy_base": 729616.2, "taker_buy_quote": 224711.68362 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.3078, "high": 0.3086, "low": 0.2936, "close": 0.2982, "volume": 11044372.5, "close_time": 1769871599999, "quote_volume": 3300248.06509, "trades": 13242, "taker_buy_base": 5126353.1, "taker_buy_quote": 1530774.1467 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2981, "high": 0.3003, "low": 0.2957, "close": 0.2959, "volume": 4867806.5, "close_time": 1769875199999, "quote_volume": 1450163.61705, "trades": 4845, "taker_buy_base": 2857296.5, "taker_buy_quote": 851266.26632 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2958, "high": 0.2999, "low": 0.2905, "close": 0.2921, "volume": 6398826.3, "close_time": 1769878799999, "quote_volume": 1889775.26387, "trades": 6881, "taker_buy_base": 3444752.9, "taker_buy_quote": 1017407.51106 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2921, "high": 0.2931, "low": 0.2766, "close": 0.2841, "volume": 16192468.0, "close_time": 1769882399999, "quote_volume": 4600261.21836, "trades": 19359, "taker_buy_base": 8126360.5, "taker_buy_quote": 2309557.33643 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.284, "high": 0.2868, "low": 0.2684, "close": 0.2838, "volume": 16998760.5, "close_time": 1769885999999, "quote_volume": 4760354.75465, "trades": 19717, "taker_buy_base": 8516569.4, "taker_buy_quote": 2385767.35754 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2838, "high": 0.2867, "low": 0.2823, "close": 0.285, "volume": 8416527.9, "close_time": 1769889599999, "quote_volume": 2394676.36971, "trades": 8203, "taker_buy_base": 4084171.1, "taker_buy_quote": 1162364.94808 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.285, "high": 0.2873, "low": 0.2816, "close": 0.2853, "volume": 2846877.9, "close_time": 1769893199999, "quote_volume": 808593.67652, "trades": 3387, "taker_buy_base": 1453854.1, "taker_buy_quote": 413309.63422 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2852, "high": 0.2915, "low": 0.2843, "close": 0.2907, "volume": 2840656.0, "close_time": 1769896799999, "quote_volume": 817853.51196, "trades": 3673, "taker_buy_base": 1721813.6, "taker_buy_quote": 496022.10829 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2908, "high": 0.2911, "low": 0.287, "close": 0.2884, "volume": 1718745.8, "close_time": 1769900399999, "quote_volume": 496826.49423, "trades": 1955, "taker_buy_base": 1046006.6, "taker_buy_quote": 302267.56814 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2883, "high": 0.2955, "low": 0.288, "close": 0.2934, "volume": 2120657.7, "close_time": 1769903999999, "quote_volume": 620471.76987, "trades": 2830, "taker_buy_base": 1149306.7, "taker_buy_quote": 336221.85559 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2934, "high": 0.2966, "low": 0.2933, "close": 0.2955, "volume": 1393323.3, "close_time": 1769907599999, "quote_volume": 411131.83064, "trades": 1667, "taker_buy_base": 769603.7, "taker_buy_quote": 227083.29388 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2956, "high": 0.2957, "low": 0.2914, "close": 0.2953, "volume": 912760.9, "close_time": 1769911199999, "quote_volume": 267654.99084, "trades": 1363, "taker_buy_base": 433961.3, "taker_buy_quote": 127298.94289 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2954, "high": 0.2976, "low": 0.2938, "close": 0.2958, "volume": 1082932.1, "close_time": 1769914799999, "quote_volume": 320627.86094, "trades": 1278, "taker_buy_base": 705958.5, "taker_buy_quote": 209104.98284 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2958, "high": 0.2966, "low": 0.2948, "close": 0.2954, "volume": 566531.1, "close_time": 1769918399999, "quote_volume": 167478.55951, "trades": 954, "taker_buy_base": 301531.7, "taker_buy_quote": 89125.58835 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2957, "high": 0.2974, "low": 0.2953, "close": 0.2967, "volume": 914315.1, "close_time": 1769921999999, "quote_volume": 271247.16503, "trades": 1410, "taker_buy_base": 524617.0, "taker_buy_quote": 155610.56329 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2967, "high": 0.2971, "low": 0.2943, "close": 0.2948, "volume": 1085977.1, "close_time": 1769925599999, "quote_volume": 320892.13113, "trades": 1281, "taker_buy_base": 419975.2, "taker_buy_quote": 124145.8519 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2948, "high": 0.2962, "low": 0.2932, "close": 0.2942, "volume": 683089.0, "close_time": 1769929199999, "quote_volume": 201181.48838, "trades": 1057, "taker_buy_base": 301121.3, "taker_buy_quote": 88679.05738 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2943, "high": 0.2989, "low": 0.2927, "close": 0.296, "volume": 2828785.9, "close_time": 1769932799999, "quote_volume": 837212.97112, "trades": 3338, "taker_buy_base": 1394265.3, "taker_buy_quote": 412568.73505 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.296, "high": 0.2977, "low": 0.2945, "close": 0.2963, "volume": 1829386.2, "close_time": 1769936399999, "quote_volume": 541463.86782, "trades": 2224, "taker_buy_base": 1007643.1, "taker_buy_quote": 298258.32296 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2963, "high": 0.2978, "low": 0.295, "close": 0.2973, "volume": 1020019.4, "close_time": 1769939999999, "quote_volume": 302202.37341, "trades": 1478, "taker_buy_base": 744057.5, "taker_buy_quote": 220485.8151 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2974, "high": 0.2977, "low": 0.2916, "close": 0.2919, "volume": 1379847.7, "close_time": 1769943599999, "quote_volume": 406731.39118, "trades": 2284, "taker_buy_base": 631940.9, "taker_buy_quote": 186523.96928 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2919, "high": 0.2963, "low": 0.2919, "close": 0.2952, "volume": 1198292.4, "close_time": 1769947199999, "quote_volume": 352291.42096, "trades": 1855, "taker_buy_base": 680966.5, "taker_buy_quote": 200260.87773 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2953, "high": 0.2953, "low": 0.2924, "close": 0.2933, "volume": 1336234.1, "close_time": 1769950799999, "quote_volume": 392390.96476, "trades": 2003, "taker_buy_base": 616073.4, "taker_buy_quote": 180956.47032 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2933, "high": 0.2966, "low": 0.2925, "close": 0.2936, "volume": 1871827.2, "close_time": 1769954399999, "quote_volume": 551427.01544, "trades": 2631, "taker_buy_base": 915466.1, "taker_buy_quote": 269814.33561 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2935, "high": 0.2951, "low": 0.2885, "close": 0.2926, "volume": 3437735.7, "close_time": 1769957999999, "quote_volume": 1001668.39911, "trades": 5399, "taker_buy_base": 1563691.4, "taker_buy_quote": 455964.13302 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2925, "high": 0.2928, "low": 0.2845, "close": 0.2892, "volume": 3948977.8, "close_time": 1769961599999, "quote_volume": 1137755.65651, "trades": 6696, "taker_buy_base": 1883229.0, "taker_buy_quote": 542671.34978 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2892, "high": 0.2916, "low": 0.2862, "close": 0.2876, "volume": 2216929.8, "close_time": 1769965199999, "quote_volume": 640309.29394, "trades": 4356, "taker_buy_base": 1086842.3, "taker_buy_quote": 313966.04158 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2876, "high": 0.2884, "low": 0.2845, "close": 0.2871, "volume": 1715413.0, "close_time": 1769968799999, "quote_volume": 490845.42086, "trades": 3102, "taker_buy_base": 936862.7, "taker_buy_quote": 268116.57649 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.287, "high": 0.2927, "low": 0.2868, "close": 0.2903, "volume": 2711255.2, "close_time": 1769972399999, "quote_volume": 786505.3646, "trades": 4500, "taker_buy_base": 1367650.7, "taker_buy_quote": 396763.82807 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2902, "high": 0.2908, "low": 0.2854, "close": 0.2867, "volume": 2137653.9, "close_time": 1769975999999, "quote_volume": 613398.70598, "trades": 2517, "taker_buy_base": 700968.5, "taker_buy_quote": 201628.61797 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2866, "high": 0.2906, "low": 0.2841, "close": 0.2876, "volume": 1618844.0, "close_time": 1769979599999, "quote_volume": 464747.55943, "trades": 2560, "taker_buy_base": 784897.0, "taker_buy_quote": 225180.55881 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2875, "high": 0.2878, "low": 0.2846, "close": 0.2858, "volume": 1348789.2, "close_time": 1769983199999, "quote_volume": 385824.64889, "trades": 2730, "taker_buy_base": 664574.1, "taker_buy_quote": 190164.21056 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2859, "high": 0.2908, "low": 0.2856, "close": 0.288, "volume": 1343896.3, "close_time": 1769986799999, "quote_volume": 387144.15111, "trades": 2899, "taker_buy_base": 777458.0, "taker_buy_quote": 224042.40298 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2879, "high": 0.2905, "low": 0.2788, "close": 0.2856, "volume": 4613383.0, "close_time": 1769990399999, "quote_volume": 1313342.37437, "trades": 9281, "taker_buy_base": 2085832.6, "taker_buy_quote": 593812.63493 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2857, "high": 0.2919, "low": 0.2832, "close": 0.2891, "volume": 2378034.4, "close_time": 1769993999999, "quote_volume": 687472.12185, "trades": 5345, "taker_buy_base": 1194353.4, "taker_buy_quote": 345267.0215 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2891, "high": 0.2933, "low": 0.2853, "close": 0.2905, "volume": 2100040.0, "close_time": 1769997599999, "quote_volume": 609066.89976, "trades": 4434, "taker_buy_base": 1197594.6, "taker_buy_quote": 347393.14213 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2905, "high": 0.2916, "low": 0.2867, "close": 0.2873, "volume": 1155609.8, "close_time": 1770001199999, "quote_volume": 334278.98564, "trades": 2700, "taker_buy_base": 624702.0, "taker_buy_quote": 180698.74867 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2873, "high": 0.2879, "low": 0.2762, "close": 0.2862, "volume": 5215733.8, "close_time": 1770004799999, "quote_volume": 1464018.87696, "trades": 9970, "taker_buy_base": 2649074.5, "taker_buy_quote": 743836.85658 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2863, "high": 0.2898, "low": 0.2815, "close": 0.2847, "volume": 2301688.9, "close_time": 1770008399999, "quote_volume": 658537.76009, "trades": 4489, "taker_buy_base": 1157842.7, "taker_buy_quote": 331279.47886 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2847, "high": 0.2848, "low": 0.2767, "close": 0.2794, "volume": 3670827.2, "close_time": 1770011999999, "quote_volume": 1026261.22578, "trades": 5631, "taker_buy_base": 1879253.2, "taker_buy_quote": 525649.11563 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2793, "high": 0.2882, "low": 0.2755, "close": 0.284, "volume": 6447913.3, "close_time": 1770015599999, "quote_volume": 1814522.99614, "trades": 11108, "taker_buy_base": 3158054.4, "taker_buy_quote": 888999.01134 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2841, "high": 0.2874, "low": 0.2831, "close": 0.2838, "volume": 2540315.5, "close_time": 1770019199999, "quote_volume": 724101.55258, "trades": 4800, "taker_buy_base": 1563789.3, "taker_buy_quote": 445810.43411 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2839, "high": 0.2897, "low": 0.2839, "close": 0.2888, "volume": 1623357.7, "close_time": 1770022799999, "quote_volume": 464612.70084, "trades": 3464, "taker_buy_base": 1042031.9, "taker_buy_quote": 298156.25573 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2887, "high": 0.2929, "low": 0.2871, "close": 0.2919, "volume": 3188288.1, "close_time": 1770026399999, "quote_volume": 925888.03743, "trades": 5706, "taker_buy_base": 1624271.7, "taker_buy_quote": 471497.00178 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.292, "high": 0.2934, "low": 0.2912, "close": 0.2921, "volume": 1192874.2, "close_time": 1770029999999, "quote_volume": 348294.7837, "trades": 2366, "taker_buy_base": 594492.1, "taker_buy_quote": 173640.9407 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2922, "high": 0.2946, "low": 0.2919, "close": 0.2923, "volume": 1609883.7, "close_time": 1770033599999, "quote_volume": 472171.1096, "trades": 2988, "taker_buy_base": 860415.9, "taker_buy_quote": 252479.09883 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2923, "high": 0.2964, "low": 0.2923, "close": 0.2957, "volume": 1178213.0, "close_time": 1770037199999, "quote_volume": 347666.73231, "trades": 2665, "taker_buy_base": 692639.4, "taker_buy_quote": 204453.08223 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2956, "high": 0.2972, "low": 0.2944, "close": 0.2966, "volume": 1231931.8, "close_time": 1770040799999, "quote_volume": 364560.81322, "trades": 2105, "taker_buy_base": 813810.1, "taker_buy_quote": 240929.94677 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2965, "high": 0.3024, "low": 0.2948, "close": 0.2985, "volume": 3841594.0, "close_time": 1770044399999, "quote_volume": 1148956.8129, "trades": 6761, "taker_buy_base": 2008494.8, "taker_buy_quote": 600860.25392 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2986, "high": 0.3026, "low": 0.2979, "close": 0.3013, "volume": 3423214.9, "close_time": 1770047999999, "quote_volume": 1027487.82035, "trades": 6074, "taker_buy_base": 1744384.2, "taker_buy_quote": 523943.0221 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3014, "high": 0.3025, "low": 0.2997, "close": 0.3003, "volume": 1582630.3, "close_time": 1770051599999, "quote_volume": 476583.32286, "trades": 2339, "taker_buy_base": 862245.4, "taker_buy_quote": 259835.63041 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.3001, "high": 0.302, "low": 0.2991, "close": 0.3004, "volume": 1010678.1, "close_time": 1770055199999, "quote_volume": 303676.7739, "trades": 1510, "taker_buy_base": 466813.9, "taker_buy_quote": 140362.72432 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.3004, "high": 0.3034, "low": 0.2994, "close": 0.3026, "volume": 932827.9, "close_time": 1770058799999, "quote_volume": 281274.65928, "trades": 1699, "taker_buy_base": 534282.1, "taker_buy_quote": 161147.58468 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3023, "high": 0.3031, "low": 0.2999, "close": 0.3, "volume": 773061.1, "close_time": 1770062399999, "quote_volume": 232981.22196, "trades": 1378, "taker_buy_base": 380672.8, "taker_buy_quote": 114797.44106 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3, "high": 0.3014, "low": 0.2978, "close": 0.2992, "volume": 1606975.1, "close_time": 1770065999999, "quote_volume": 481220.51544, "trades": 2097, "taker_buy_base": 918410.3, "taker_buy_quote": 275041.52144 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2993, "high": 0.3013, "low": 0.299, "close": 0.3007, "volume": 775002.9, "close_time": 1770069599999, "quote_volume": 232770.25826, "trades": 1462, "taker_buy_base": 484660.0, "taker_buy_quote": 145567.67866 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3008, "high": 0.3011, "low": 0.2993, "close": 0.3002, "volume": 333628.9, "close_time": 1770073199999, "quote_volume": 100177.65631, "trades": 775, "taker_buy_base": 143834.5, "taker_buy_quote": 43210.37572 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3, "high": 0.3, "low": 0.2986, "close": 0.2989, "volume": 327731.9, "close_time": 1770076799999, "quote_volume": 98042.24042, "trades": 736, "taker_buy_base": 144683.8, "taker_buy_quote": 43296.72854 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2989, "high": 0.3003, "low": 0.2973, "close": 0.3, "volume": 654532.4, "close_time": 1770080399999, "quote_volume": 195860.01239, "trades": 1237, "taker_buy_base": 315834.9, "taker_buy_quote": 94522.66085 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3, "high": 0.3002, "low": 0.2978, "close": 0.2997, "volume": 486375.9, "close_time": 1770083999999, "quote_volume": 145440.71932, "trades": 964, "taker_buy_base": 241101.2, "taker_buy_quote": 72120.71662 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2998, "high": 0.2999, "low": 0.2939, "close": 0.2943, "volume": 838093.2, "close_time": 1770087599999, "quote_volume": 248058.92077, "trades": 1386, "taker_buy_base": 367591.5, "taker_buy_quote": 108832.04745 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2943, "high": 0.2995, "low": 0.2932, "close": 0.2992, "volume": 1295684.4, "close_time": 1770091199999, "quote_volume": 383646.31705, "trades": 2293, "taker_buy_base": 744258.6, "taker_buy_quote": 220450.99336 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2992, "high": 0.3017, "low": 0.2977, "close": 0.3011, "volume": 838162.5, "close_time": 1770094799999, "quote_volume": 250967.51624, "trades": 1427, "taker_buy_base": 439389.3, "taker_buy_quote": 131555.16387 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3014, "high": 0.3014, "low": 0.2976, "close": 0.2977, "volume": 490319.9, "close_time": 1770098399999, "quote_volume": 146718.54855, "trades": 1168, "taker_buy_base": 298041.4, "taker_buy_quote": 89190.69811 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2977, "high": 0.2986, "low": 0.2955, "close": 0.2979, "volume": 1254374.9, "close_time": 1770101999999, "quote_volume": 372243.29361, "trades": 2164, "taker_buy_base": 626673.9, "taker_buy_quote": 186063.84321 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2978, "high": 0.3006, "low": 0.297, "close": 0.2992, "volume": 572312.1, "close_time": 1770105599999, "quote_volume": 171079.80274, "trades": 1287, "taker_buy_base": 274038.2, "taker_buy_quote": 81921.82263 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2993, "high": 0.3005, "low": 0.2977, "close": 0.298, "volume": 644185.2, "close_time": 1770109199999, "quote_volume": 192709.51657, "trades": 1466, "taker_buy_base": 346156.3, "taker_buy_quote": 103516.47525 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2981, "high": 0.2991, "low": 0.2938, "close": 0.2962, "volume": 1939965.4, "close_time": 1770112799999, "quote_volume": 574157.83236, "trades": 3220, "taker_buy_base": 1001251.3, "taker_buy_quote": 296314.25411 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2962, "high": 0.297, "low": 0.2946, "close": 0.2956, "volume": 448372.3, "close_time": 1770116399999, "quote_volume": 132545.48456, "trades": 856, "taker_buy_base": 190611.0, "taker_buy_quote": 56334.72628 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2956, "high": 0.2977, "low": 0.2956, "close": 0.2971, "volume": 694387.5, "close_time": 1770119999999, "quote_volume": 206137.57658, "trades": 1177, "taker_buy_base": 359315.0, "taker_buy_quote": 106658.83744 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2971, "high": 0.2996, "low": 0.2962, "close": 0.299, "volume": 1030282.6, "close_time": 1770123599999, "quote_volume": 307518.12983, "trades": 1643, "taker_buy_base": 520356.1, "taker_buy_quote": 155346.88741 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2988, "high": 0.3002, "low": 0.2982, "close": 0.2994, "volume": 834767.4, "close_time": 1770127199999, "quote_volume": 249518.30287, "trades": 1424, "taker_buy_base": 460407.9, "taker_buy_quote": 137656.14165 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2993, "high": 0.3, "low": 0.294, "close": 0.2941, "volume": 2033896.9, "close_time": 1770130799999, "quote_volume": 603722.35815, "trades": 3204, "taker_buy_base": 942338.7, "taker_buy_quote": 279920.74503 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2939, "high": 0.3047, "low": 0.2931, "close": 0.3037, "volume": 6143099.5, "close_time": 1770134399999, "quote_volume": 1839101.38628, "trades": 9554, "taker_buy_base": 3610362.7, "taker_buy_quote": 1080027.50094 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3038, "high": 0.304, "low": 0.2944, "close": 0.2954, "volume": 4762677.7, "close_time": 1770137999999, "quote_volume": 1418539.3093, "trades": 7505, "taker_buy_base": 2061539.7, "taker_buy_quote": 614432.34523 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2954, "high": 0.296, "low": 0.2867, "close": 0.2872, "volume": 3503520.3, "close_time": 1770141599999, "quote_volume": 1018375.52409, "trades": 5643, "taker_buy_base": 1730091.8, "taker_buy_quote": 502838.10129 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2872, "high": 0.289, "low": 0.2816, "close": 0.2822, "volume": 6567240.9, "close_time": 1770145199999, "quote_volume": 1872329.4818, "trades": 9084, "taker_buy_base": 3069910.4, "taker_buy_quote": 874848.10863 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2822, "high": 0.2961, "low": 0.2819, "close": 0.2946, "volume": 4783876.6, "close_time": 1770148799999, "quote_volume": 1388635.34047, "trades": 8501, "taker_buy_base": 2516262.4, "taker_buy_quote": 729786.87411 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2945, "high": 0.3044, "low": 0.2905, "close": 0.301, "volume": 8114246.1, "close_time": 1770152399999, "quote_volume": 2422011.10305, "trades": 11816, "taker_buy_base": 4614103.5, "taker_buy_quote": 1377507.42606 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.301, "high": 0.3033, "low": 0.2958, "close": 0.2966, "volume": 3081774.0, "close_time": 1770155999999, "quote_volume": 925043.98836, "trades": 4594, "taker_buy_base": 1660148.9, "taker_buy_quote": 499454.62951 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2965, "high": 0.2967, "low": 0.2915, "close": 0.2926, "volume": 1353515.5, "close_time": 1770159599999, "quote_volume": 398269.11453, "trades": 2771, "taker_buy_base": 668674.6, "taker_buy_quote": 196799.38194 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2924, "high": 0.2927, "low": 0.2894, "close": 0.2914, "volume": 1492924.3, "close_time": 1770163199999, "quote_volume": 434704.92406, "trades": 2599, "taker_buy_base": 730258.9, "taker_buy_quote": 212651.41753 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2913, "high": 0.2954, "low": 0.2903, "close": 0.2939, "volume": 784937.1, "close_time": 1770166799999, "quote_volume": 229847.91427, "trades": 1588, "taker_buy_base": 377971.4, "taker_buy_quote": 110687.72356 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.294, "high": 0.299, "low": 0.294, "close": 0.297, "volume": 972338.0, "close_time": 1770170399999, "quote_volume": 289320.89093, "trades": 1786, "taker_buy_base": 430100.0, "taker_buy_quote": 127962.19521 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2969, "high": 0.2975, "low": 0.2939, "close": 0.2948, "volume": 890042.1, "close_time": 1770173999999, "quote_volume": 263182.28402, "trades": 1393, "taker_buy_base": 453676.5, "taker_buy_quote": 134155.53998 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2947, "high": 0.3014, "low": 0.2944, "close": 0.3008, "volume": 1868833.3, "close_time": 1770177599999, "quote_volume": 558812.29686, "trades": 3082, "taker_buy_base": 1070642.0, "taker_buy_quote": 320240.86325 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3007, "high": 0.3024, "low": 0.2991, "close": 0.2992, "volume": 1210626.7, "close_time": 1770181199999, "quote_volume": 363735.95511, "trades": 1801, "taker_buy_base": 478104.3, "taker_buy_quote": 143735.58927 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2993, "high": 0.2996, "low": 0.2961, "close": 0.297, "volume": 720994.5, "close_time": 1770184799999, "quote_volume": 214948.14081, "trades": 950, "taker_buy_base": 291391.5, "taker_buy_quote": 86862.1367 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2973, "high": 0.3002, "low": 0.297, "close": 0.299, "volume": 1285958.6, "close_time": 1770188399999, "quote_volume": 384338.8164, "trades": 1471, "taker_buy_base": 575230.8, "taker_buy_quote": 171931.43258 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2991, "high": 0.3006, "low": 0.2975, "close": 0.2996, "volume": 1322678.0, "close_time": 1770191999999, "quote_volume": 395762.65149, "trades": 1819, "taker_buy_base": 699905.4, "taker_buy_quote": 209450.45403 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2996, "high": 0.3023, "low": 0.2983, "close": 0.3019, "volume": 1333335.9, "close_time": 1770195599999, "quote_volume": 400435.54686, "trades": 1573, "taker_buy_base": 864706.2, "taker_buy_quote": 259796.11235 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.3018, "high": 0.302, "low": 0.2984, "close": 0.2997, "volume": 1372563.1, "close_time": 1770199199999, "quote_volume": 411501.44554, "trades": 1789, "taker_buy_base": 656565.5, "taker_buy_quote": 196870.37375 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2998, "high": 0.3005, "low": 0.2991, "close": 0.2994, "volume": 998563.0, "close_time": 1770202799999, "quote_volume": 299375.23448, "trades": 1047, "taker_buy_base": 280909.2, "taker_buy_quote": 84193.98791 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2994, "high": 0.2994, "low": 0.2941, "close": 0.2968, "volume": 3215453.1, "close_time": 1770206399999, "quote_volume": 952711.1262, "trades": 3731, "taker_buy_base": 1478360.0, "taker_buy_quote": 438166.87287 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2969, "high": 0.2973, "low": 0.2951, "close": 0.2961, "volume": 835927.6, "close_time": 1770209999999, "quote_volume": 247563.84746, "trades": 1082, "taker_buy_base": 358367.1, "taker_buy_quote": 106152.38172 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.296, "high": 0.2963, "low": 0.2911, "close": 0.2914, "volume": 1712744.4, "close_time": 1770213599999, "quote_volume": 502098.50471, "trades": 2324, "taker_buy_base": 605297.9, "taker_buy_quote": 177550.40967 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2913, "high": 0.2937, "low": 0.2862, "close": 0.2866, "volume": 3425947.3, "close_time": 1770217199999, "quote_volume": 995021.08795, "trades": 5088, "taker_buy_base": 1674788.3, "taker_buy_quote": 486808.27642 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2865, "high": 0.2908, "low": 0.2831, "close": 0.2862, "volume": 5180039.1, "close_time": 1770220799999, "quote_volume": 1486200.48124, "trades": 7554, "taker_buy_base": 2783593.4, "taker_buy_quote": 799225.58193 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2863, "high": 0.2885, "low": 0.2822, "close": 0.2854, "volume": 5744526.4, "close_time": 1770224399999, "quote_volume": 1636225.66253, "trades": 7707, "taker_buy_base": 2848214.4, "taker_buy_quote": 811148.67437 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2854, "high": 0.2877, "low": 0.2817, "close": 0.2851, "volume": 4374329.3, "close_time": 1770227999999, "quote_volume": 1243243.97362, "trades": 6487, "taker_buy_base": 2400962.5, "taker_buy_quote": 682556.41742 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.285, "high": 0.291, "low": 0.2809, "close": 0.287, "volume": 6778710.9, "close_time": 1770231599999, "quote_volume": 1934668.61467, "trades": 9799, "taker_buy_base": 3782923.1, "taker_buy_quote": 1079457.47958 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2872, "high": 0.2928, "low": 0.2859, "close": 0.2918, "volume": 3433457.4, "close_time": 1770235199999, "quote_volume": 993512.7799, "trades": 5368, "taker_buy_base": 1977486.5, "taker_buy_quote": 572557.17575 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2919, "high": 0.2926, "low": 0.2884, "close": 0.289, "volume": 2200228.5, "close_time": 1770238799999, "quote_volume": 639867.37806, "trades": 2768, "taker_buy_base": 931690.0, "taker_buy_quote": 270967.54668 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.289, "high": 0.2898, "low": 0.2823, "close": 0.2848, "volume": 1466379.0, "close_time": 1770242399999, "quote_volume": 419027.65715, "trades": 2446, "taker_buy_base": 713850.9, "taker_buy_quote": 204009.02137 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2849, "high": 0.289, "low": 0.2797, "close": 0.2829, "volume": 2194658.3, "close_time": 1770245999999, "quote_volume": 622701.00217, "trades": 4036, "taker_buy_base": 940550.0, "taker_buy_quote": 266617.3977 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2828, "high": 0.288, "low": 0.2823, "close": 0.2858, "volume": 1886543.6, "close_time": 1770249599999, "quote_volume": 539209.40846, "trades": 3515, "taker_buy_base": 985763.6, "taker_buy_quote": 281604.00992 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2858, "high": 0.2872, "low": 0.2843, "close": 0.2859, "volume": 1073871.2, "close_time": 1770253199999, "quote_volume": 306727.36179, "trades": 2404, "taker_buy_base": 525546.5, "taker_buy_quote": 150156.23369 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.286, "high": 0.2893, "low": 0.2832, "close": 0.2854, "volume": 1492465.5, "close_time": 1770256799999, "quote_volume": 427945.61354, "trades": 4145, "taker_buy_base": 697698.1, "taker_buy_quote": 200090.63458 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2855, "high": 0.2888, "low": 0.2831, "close": 0.2837, "volume": 2398299.2, "close_time": 1770260399999, "quote_volume": 685277.72121, "trades": 5056, "taker_buy_base": 1175768.4, "taker_buy_quote": 336252.47073 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2837, "high": 0.2862, "low": 0.2819, "close": 0.2824, "volume": 1985665.5, "close_time": 1770263999999, "quote_volume": 563523.9193, "trades": 3905, "taker_buy_base": 956434.6, "taker_buy_quote": 271630.96408 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2824, "high": 0.2847, "low": 0.281, "close": 0.2829, "volume": 2341640.5, "close_time": 1770267599999, "quote_volume": 661659.16476, "trades": 4884, "taker_buy_base": 1182113.5, "taker_buy_quote": 334057.45408 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2829, "high": 0.2862, "low": 0.2794, "close": 0.2831, "volume": 2495269.5, "close_time": 1770271199999, "quote_volume": 705604.66874, "trades": 5121, "taker_buy_base": 1221732.8, "taker_buy_quote": 345670.75968 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2834, "high": 0.2838, "low": 0.278, "close": 0.2793, "volume": 2868530.8, "close_time": 1770274799999, "quote_volume": 804392.12383, "trades": 4471, "taker_buy_base": 1240181.7, "taker_buy_quote": 347434.5979 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2792, "high": 0.2831, "low": 0.2784, "close": 0.2788, "volume": 1964324.2, "close_time": 1770278399999, "quote_volume": 551643.78903, "trades": 3672, "taker_buy_base": 867038.1, "taker_buy_quote": 243640.06374 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.279, "high": 0.2822, "low": 0.2788, "close": 0.2802, "volume": 1209746.3, "close_time": 1770281999999, "quote_volume": 339194.44485, "trades": 2570, "taker_buy_base": 578278.3, "taker_buy_quote": 162123.57032 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2803, "high": 0.2835, "low": 0.279, "close": 0.28, "volume": 1475447.8, "close_time": 1770285599999, "quote_volume": 415189.07862, "trades": 2976, "taker_buy_base": 820951.0, "taker_buy_quote": 231013.32587 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.28, "high": 0.2802, "low": 0.271, "close": 0.2724, "volume": 2529880.1, "close_time": 1770289199999, "quote_volume": 695274.85866, "trades": 4412, "taker_buy_base": 954321.6, "taker_buy_quote": 262430.16708 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2723, "high": 0.2742, "low": 0.2669, "close": 0.2717, "volume": 5421343.8, "close_time": 1770292799999, "quote_volume": 1465358.96076, "trades": 7008, "taker_buy_base": 2561249.0, "taker_buy_quote": 692850.77303 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2717, "high": 0.2729, "low": 0.2688, "close": 0.2716, "volume": 4002607.4, "close_time": 1770296399999, "quote_volume": 1085037.98636, "trades": 6208, "taker_buy_base": 1928533.2, "taker_buy_quote": 522949.40788 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2716, "high": 0.274, "low": 0.2688, "close": 0.2696, "volume": 2103835.2, "close_time": 1770299999999, "quote_volume": 570484.00401, "trades": 3631, "taker_buy_base": 1074012.1, "taker_buy_quote": 291375.21586 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2696, "high": 0.2775, "low": 0.2696, "close": 0.2715, "volume": 4914674.6, "close_time": 1770303599999, "quote_volume": 1343515.5039, "trades": 7428, "taker_buy_base": 2555815.1, "taker_buy_quote": 699166.32034 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2716, "high": 0.2724, "low": 0.2571, "close": 0.262, "volume": 11683402.9, "close_time": 1770307199999, "quote_volume": 3069150.57257, "trades": 17977, "taker_buy_base": 5754467.6, "taker_buy_quote": 1511389.5451 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2619, "high": 0.2672, "low": 0.2595, "close": 0.2648, "volume": 6467309.1, "close_time": 1770310799999, "quote_volume": 1700185.5536, "trades": 10354, "taker_buy_base": 3623999.8, "taker_buy_quote": 952704.62969 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.265, "high": 0.266, "low": 0.2549, "close": 0.2576, "volume": 5981852.6, "close_time": 1770314399999, "quote_volume": 1552748.11675, "trades": 10008, "taker_buy_base": 2881888.3, "taker_buy_quote": 748460.27944 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2576, "high": 0.2598, "low": 0.2533, "close": 0.2585, "volume": 6862643.9, "close_time": 1770317999999, "quote_volume": 1757692.76068, "trades": 9526, "taker_buy_base": 3744057.1, "taker_buy_quote": 958928.35788 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2585, "high": 0.2586, "low": 0.2526, "close": 0.2533, "volume": 3354873.9, "close_time": 1770321599999, "quote_volume": 855522.25428, "trades": 6113, "taker_buy_base": 1562299.4, "taker_buy_quote": 398479.77817 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2433, "close": 0.2473, "volume": 12887512.7, "close_time": 1770325199999, "quote_volume": 3203015.25305, "trades": 18256, "taker_buy_base": 6203375.5, "taker_buy_quote": 1541930.36707 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2473, "high": 0.2541, "low": 0.2446, "close": 0.2468, "volume": 7657552.9, "close_time": 1770328799999, "quote_volume": 1901682.01769, "trades": 11481, "taker_buy_base": 3729995.9, "taker_buy_quote": 926771.09156 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2469, "high": 0.2519, "low": 0.2434, "close": 0.2489, "volume": 6111703.0, "close_time": 1770332399999, "quote_volume": 1512923.91545, "trades": 7590, "taker_buy_base": 3022432.8, "taker_buy_quote": 747929.38535 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.249, "high": 0.2542, "low": 0.2441, "close": 0.2451, "volume": 5054923.1, "close_time": 1770335999999, "quote_volume": 1256529.89031, "trades": 6148, "taker_buy_base": 2356289.5, "taker_buy_quote": 586597.19375 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2451, "high": 0.2471, "low": 0.2202, "close": 0.2437, "volume": 42592236.4, "close_time": 1770339599999, "quote_volume": 9935300.31024, "trades": 54529, "taker_buy_base": 19795822.3, "taker_buy_quote": 4615030.98917 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2437, "high": 0.2525, "low": 0.2426, "close": 0.2514, "volume": 7448875.5, "close_time": 1770343199999, "quote_volume": 1843046.07313, "trades": 10309, "taker_buy_base": 4048217.4, "taker_buy_quote": 1001843.17648 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2517, "high": 0.2535, "low": 0.2444, "close": 0.2459, "volume": 4779467.8, "close_time": 1770346799999, "quote_volume": 1184240.80478, "trades": 5832, "taker_buy_base": 2348476.9, "taker_buy_quote": 582047.4003 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.246, "high": 0.2493, "low": 0.2456, "close": 0.2488, "volume": 2655084.0, "close_time": 1770350399999, "quote_volume": 656265.87198, "trades": 4301, "taker_buy_base": 1395315.0, "taker_buy_quote": 345064.90338 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2489, "high": 0.2526, "low": 0.2479, "close": 0.2509, "volume": 1745438.4, "close_time": 1770353999999, "quote_volume": 436891.23457, "trades": 3227, "taker_buy_base": 909399.9, "taker_buy_quote": 227601.77588 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.251, "high": 0.2585, "low": 0.2506, "close": 0.2577, "volume": 3479416.4, "close_time": 1770357599999, "quote_volume": 887350.7858, "trades": 5153, "taker_buy_base": 1621904.5, "taker_buy_quote": 413471.10688 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2537, "close": 0.2541, "volume": 3146469.8, "close_time": 1770361199999, "quote_volume": 806440.15606, "trades": 4434, "taker_buy_base": 1399526.0, "taker_buy_quote": 359019.18029 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2507, "close": 0.2512, "volume": 2668596.7, "close_time": 1770364799999, "quote_volume": 674497.33801, "trades": 3666, "taker_buy_base": 1250497.4, "taker_buy_quote": 316084.793 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2512, "high": 0.2525, "low": 0.2486, "close": 0.2507, "volume": 3969870.4, "close_time": 1770368399999, "quote_volume": 994774.98174, "trades": 4858, "taker_buy_base": 2021098.9, "taker_buy_quote": 506505.6212 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2507, "high": 0.2575, "low": 0.2497, "close": 0.2567, "volume": 3838139.8, "close_time": 1770371999999, "quote_volume": 972490.66398, "trades": 4984, "taker_buy_base": 2007039.4, "taker_buy_quote": 508411.02583 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2568, "high": 0.2623, "low": 0.2561, "close": 0.2617, "volume": 3434134.8, "close_time": 1770375599999, "quote_volume": 892107.428, "trades": 4449, "taker_buy_base": 2084088.9, "taker_buy_quote": 542068.58112 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2617, "high": 0.2636, "low": 0.2603, "close": 0.2613, "volume": 3035004.0, "close_time": 1770379199999, "quote_volume": 794189.62131, "trades": 3967, "taker_buy_base": 2091077.3, "taker_buy_quote": 547199.08149 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2612, "high": 0.2625, "low": 0.2597, "close": 0.2623, "volume": 1610878.4, "close_time": 1770382799999, "quote_volume": 420574.90556, "trades": 2128, "taker_buy_base": 869543.7, "taker_buy_quote": 227122.84979 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2624, "high": 0.2661, "low": 0.2616, "close": 0.2643, "volume": 2695613.7, "close_time": 1770386399999, "quote_volume": 710603.84825, "trades": 3875, "taker_buy_base": 1603668.9, "taker_buy_quote": 422809.22472 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2642, "high": 0.2721, "low": 0.2618, "close": 0.271, "volume": 5108978.0, "close_time": 1770389999999, "quote_volume": 1360860.44787, "trades": 7362, "taker_buy_base": 2695751.9, "taker_buy_quote": 718856.54703 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2711, "high": 0.2745, "low": 0.2687, "close": 0.2734, "volume": 3930227.6, "close_time": 1770393599999, "quote_volume": 1067263.89351, "trades": 5892, "taker_buy_base": 2183059.0, "taker_buy_quote": 592773.71045 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2735, "high": 0.2805, "low": 0.2725, "close": 0.2783, "volume": 5215792.3, "close_time": 1770397199999, "quote_volume": 1450026.54277, "trades": 6807, "taker_buy_base": 2835087.0, "taker_buy_quote": 788227.18247 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2782, "high": 0.2842, "low": 0.2766, "close": 0.2804, "volume": 5105573.3, "close_time": 1770400799999, "quote_volume": 1433701.88497, "trades": 6559, "taker_buy_base": 2525436.7, "taker_buy_quote": 709408.28131 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2803, "high": 0.281, "low": 0.2746, "close": 0.2774, "volume": 4295961.5, "close_time": 1770404399999, "quote_volume": 1191318.24657, "trades": 5204, "taker_buy_base": 2017591.2, "taker_buy_quote": 559310.57255 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2775, "high": 0.2785, "low": 0.2757, "close": 0.2781, "volume": 2031043.5, "close_time": 1770407999999, "quote_volume": 563360.34742, "trades": 2847, "taker_buy_base": 1238490.5, "taker_buy_quote": 343616.91947 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.278, "high": 0.2788, "low": 0.2749, "close": 0.2755, "volume": 2848830.6, "close_time": 1770411599999, "quote_volume": 787807.06389, "trades": 3637, "taker_buy_base": 1658819.6, "taker_buy_quote": 458788.70308 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2756, "high": 0.2768, "low": 0.2738, "close": 0.2762, "volume": 1103314.0, "close_time": 1770415199999, "quote_volume": 303855.92699, "trades": 1679, "taker_buy_base": 551560.3, "taker_buy_quote": 152019.42409 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2762, "high": 0.2799, "low": 0.2759, "close": 0.2789, "volume": 1634261.7, "close_time": 1770418799999, "quote_volume": 454015.79039, "trades": 2383, "taker_buy_base": 1054240.3, "taker_buy_quote": 292867.06355 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2789, "high": 0.2805, "low": 0.2756, "close": 0.276, "volume": 871990.7, "close_time": 1770422399999, "quote_volume": 241728.96766, "trades": 1615, "taker_buy_base": 460365.8, "taker_buy_quote": 127638.16169 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.276, "high": 0.276, "low": 0.2721, "close": 0.273, "volume": 1884035.1, "close_time": 1770425999999, "quote_volume": 515845.23082, "trades": 2970, "taker_buy_base": 826695.9, "taker_buy_quote": 226452.85543 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2729, "high": 0.2749, "low": 0.2708, "close": 0.2744, "volume": 1486096.3, "close_time": 1770429599999, "quote_volume": 405214.25242, "trades": 2601, "taker_buy_base": 895398.4, "taker_buy_quote": 244281.86636 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2743, "high": 0.2744, "low": 0.272, "close": 0.2729, "volume": 492111.2, "close_time": 1770433199999, "quote_volume": 134449.98708, "trades": 1077, "taker_buy_base": 288990.2, "taker_buy_quote": 78979.53232 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2728, "high": 0.2765, "low": 0.2726, "close": 0.2758, "volume": 1296686.0, "close_time": 1770436799999, "quote_volume": 356512.22717, "trades": 2130, "taker_buy_base": 871280.1, "taker_buy_quote": 239456.72089 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2758, "high": 0.2778, "low": 0.2733, "close": 0.274, "volume": 1751487.5, "close_time": 1770440399999, "quote_volume": 483594.783, "trades": 2700, "taker_buy_base": 752681.4, "taker_buy_quote": 207870.41098 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2739, "high": 0.2773, "low": 0.2731, "close": 0.2738, "volume": 1973652.2, "close_time": 1770443999999, "quote_volume": 543037.93639, "trades": 2589, "taker_buy_base": 924219.0, "taker_buy_quote": 254426.57106 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2738, "high": 0.2751, "low": 0.2699, "close": 0.2699, "volume": 1610956.1, "close_time": 1770447599999, "quote_volume": 440283.06715, "trades": 2409, "taker_buy_base": 712585.9, "taker_buy_quote": 194920.38919 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2699, "high": 0.2714, "low": 0.265, "close": 0.2681, "volume": 4351212.4, "close_time": 1770451199999, "quote_volume": 1167725.59963, "trades": 5838, "taker_buy_base": 2070059.5, "taker_buy_quote": 555899.60832 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.268, "high": 0.2704, "low": 0.2672, "close": 0.2696, "volume": 2167051.4, "close_time": 1770454799999, "quote_volume": 583115.49916, "trades": 3027, "taker_buy_base": 1329974.7, "taker_buy_quote": 357961.15479 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2695, "high": 0.2698, "low": 0.2664, "close": 0.2675, "volume": 2161963.6, "close_time": 1770458399999, "quote_volume": 579265.66622, "trades": 2464, "taker_buy_base": 713091.2, "taker_buy_quote": 191071.44982 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2674, "high": 0.2683, "low": 0.266, "close": 0.267, "volume": 839026.0, "close_time": 1770461999999, "quote_volume": 224105.29038, "trades": 1191, "taker_buy_base": 405828.3, "taker_buy_quote": 108398.98793 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2669, "high": 0.2676, "low": 0.2663, "close": 0.2672, "volume": 839083.6, "close_time": 1770465599999, "quote_volume": 223971.98983, "trades": 1146, "taker_buy_base": 426184.1, "taker_buy_quote": 113776.27211 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.267, "high": 0.2742, "low": 0.2666, "close": 0.2717, "volume": 3375029.8, "close_time": 1770469199999, "quote_volume": 916275.72458, "trades": 4448, "taker_buy_base": 1999094.7, "taker_buy_quote": 542366.09493 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2718, "high": 0.2728, "low": 0.2695, "close": 0.2708, "volume": 946492.3, "close_time": 1770472799999, "quote_volume": 256274.61095, "trades": 1402, "taker_buy_base": 564152.6, "taker_buy_quote": 152794.66336 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2708, "high": 0.2717, "low": 0.2682, "close": 0.2689, "volume": 1818804.3, "close_time": 1770476399999, "quote_volume": 490416.44916, "trades": 1973, "taker_buy_base": 676869.4, "taker_buy_quote": 182681.25564 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2691, "high": 0.2738, "low": 0.2686, "close": 0.2725, "volume": 1725786.2, "close_time": 1770479999999, "quote_volume": 468608.10041, "trades": 2553, "taker_buy_base": 1117176.8, "taker_buy_quote": 303481.67404 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2726, "high": 0.2796, "low": 0.2713, "close": 0.273, "volume": 19302723.4, "close_time": 1770483599999, "quote_volume": 5315134.87243, "trades": 25329, "taker_buy_base": 9922595.4, "taker_buy_quote": 2732580.206 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.273, "high": 0.2746, "low": 0.2711, "close": 0.2737, "volume": 1304810.6, "close_time": 1770487199999, "quote_volume": 355850.04148, "trades": 1749, "taker_buy_base": 708792.2, "taker_buy_quote": 193284.06251 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2737, "high": 0.2784, "low": 0.2734, "close": 0.2769, "volume": 1796253.5, "close_time": 1770490799999, "quote_volume": 495407.57245, "trades": 2317, "taker_buy_base": 1200370.8, "taker_buy_quote": 330701.30438 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2742, "close": 0.2742, "volume": 802032.3, "close_time": 1770494399999, "quote_volume": 220986.67195, "trades": 1164, "taker_buy_base": 449430.5, "taker_buy_quote": 123873.86871 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2744, "high": 0.276, "low": 0.274, "close": 0.2755, "volume": 844164.8, "close_time": 1770497999999, "quote_volume": 232176.70515, "trades": 1225, "taker_buy_base": 518226.8, "taker_buy_quote": 142571.43239 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2755, "high": 0.2759, "low": 0.2726, "close": 0.273, "volume": 1016167.1, "close_time": 1770501599999, "quote_volume": 278301.7741, "trades": 1645, "taker_buy_base": 522703.6, "taker_buy_quote": 143146.37285 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.273, "high": 0.274, "low": 0.2719, "close": 0.2724, "volume": 380188.1, "close_time": 1770505199999, "quote_volume": 103723.91284, "trades": 956, "taker_buy_base": 226942.1, "taker_buy_quote": 61927.74358 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2703, "close": 0.272, "volume": 456371.6, "close_time": 1770508799999, "quote_volume": 123915.34836, "trades": 1011, "taker_buy_base": 184521.8, "taker_buy_quote": 50115.67284 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2721, "high": 0.2724, "low": 0.2704, "close": 0.2716, "volume": 503461.6, "close_time": 1770512399999, "quote_volume": 136578.97986, "trades": 1134, "taker_buy_base": 284055.8, "taker_buy_quote": 77058.91499 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2715, "high": 0.2735, "low": 0.2713, "close": 0.2722, "volume": 484730.9, "close_time": 1770515999999, "quote_volume": 132123.42394, "trades": 928, "taker_buy_base": 317659.2, "taker_buy_quote": 86638.98633 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2722, "high": 0.2728, "low": 0.2698, "close": 0.2706, "volume": 239991.8, "close_time": 1770519599999, "quote_volume": 65123.25665, "trades": 674, "taker_buy_base": 106978.4, "taker_buy_quote": 29027.94633 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2693, "close": 0.2697, "volume": 418037.8, "close_time": 1770523199999, "quote_volume": 113076.52051, "trades": 910, "taker_buy_base": 192954.6, "taker_buy_quote": 52198.83313 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2697, "high": 0.2707, "low": 0.2685, "close": 0.2707, "volume": 408157.2, "close_time": 1770526799999, "quote_volume": 110130.5785, "trades": 784, "taker_buy_base": 225041.2, "taker_buy_quote": 60757.65037 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2706, "high": 0.2712, "low": 0.2697, "close": 0.2702, "volume": 227355.8, "close_time": 1770530399999, "quote_volume": 61463.25775, "trades": 446, "taker_buy_base": 108830.2, "taker_buy_quote": 29423.22482 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2701, "high": 0.271, "low": 0.2696, "close": 0.2697, "volume": 210808.1, "close_time": 1770533999999, "quote_volume": 56984.85022, "trades": 492, "taker_buy_base": 90743.6, "taker_buy_quote": 24537.83853 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.27, "high": 0.2712, "low": 0.2692, "close": 0.2711, "volume": 348597.3, "close_time": 1770537599999, "quote_volume": 94239.52998, "trades": 761, "taker_buy_base": 164134.2, "taker_buy_quote": 44391.08002 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.271, "high": 0.2761, "low": 0.2707, "close": 0.2754, "volume": 1077554.7, "close_time": 1770541199999, "quote_volume": 294966.58773, "trades": 2198, "taker_buy_base": 571913.0, "taker_buy_quote": 156506.20499 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2719, "close": 0.272, "volume": 917470.4, "close_time": 1770544799999, "quote_volume": 251205.72845, "trades": 1697, "taker_buy_base": 550802.8, "taker_buy_quote": 150800.72226 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2694, "close": 0.2708, "volume": 766683.4, "close_time": 1770548399999, "quote_volume": 208040.9045, "trades": 1428, "taker_buy_base": 384187.0, "taker_buy_quote": 104290.36443 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2707, "high": 0.2748, "low": 0.2706, "close": 0.2745, "volume": 1151594.4, "close_time": 1770551999999, "quote_volume": 314784.22485, "trades": 1911, "taker_buy_base": 731734.1, "taker_buy_quote": 200061.4499 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2745, "high": 0.2751, "low": 0.2729, "close": 0.2748, "volume": 835129.3, "close_time": 1770555599999, "quote_volume": 228823.82067, "trades": 1574, "taker_buy_base": 444590.5, "taker_buy_quote": 121819.72004 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2747, "high": 0.2754, "low": 0.2733, "close": 0.2741, "volume": 1534425.5, "close_time": 1770559199999, "quote_volume": 420520.63976, "trades": 2030, "taker_buy_base": 666031.7, "taker_buy_quote": 182516.90395 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2742, "high": 0.275, "low": 0.2731, "close": 0.2745, "volume": 643894.9, "close_time": 1770562799999, "quote_volume": 176503.50586, "trades": 1265, "taker_buy_base": 373948.9, "taker_buy_quote": 102529.45812 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2744, "high": 0.2753, "low": 0.2708, "close": 0.2725, "volume": 901855.3, "close_time": 1770566399999, "quote_volume": 246082.79812, "trades": 1514, "taker_buy_base": 335544.2, "taker_buy_quote": 91528.5374 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2726, "high": 0.2734, "low": 0.2669, "close": 0.2684, "volume": 1246141.7, "close_time": 1770569999999, "quote_volume": 335752.06019, "trades": 2155, "taker_buy_base": 564236.5, "taker_buy_quote": 152012.51363 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2684, "high": 0.2711, "low": 0.2684, "close": 0.2707, "volume": 663967.9, "close_time": 1770573599999, "quote_volume": 179378.44426, "trades": 1050, "taker_buy_base": 333414.5, "taker_buy_quote": 90069.72501 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2707, "high": 0.2747, "low": 0.2705, "close": 0.2729, "volume": 663977.4, "close_time": 1770577199999, "quote_volume": 180900.14756, "trades": 1416, "taker_buy_base": 387660.2, "taker_buy_quote": 105599.99236 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2728, "high": 0.2745, "low": 0.2726, "close": 0.2745, "volume": 577120.9, "close_time": 1770580799999, "quote_volume": 157835.70071, "trades": 886, "taker_buy_base": 265441.8, "taker_buy_quote": 72601.65033 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2705, "close": 0.2708, "volume": 502809.0, "close_time": 1770584399999, "quote_volume": 136718.52871, "trades": 933, "taker_buy_base": 196744.9, "taker_buy_quote": 53460.18019 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2709, "high": 0.2719, "low": 0.2689, "close": 0.2701, "volume": 540071.7, "close_time": 1770587999999, "quote_volume": 145964.42239, "trades": 1035, "taker_buy_base": 298063.5, "taker_buy_quote": 80565.3873 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2701, "high": 0.2714, "low": 0.2695, "close": 0.271, "volume": 440525.9, "close_time": 1770591599999, "quote_volume": 119128.72023, "trades": 910, "taker_buy_base": 261553.3, "taker_buy_quote": 70750.26882 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.271, "high": 0.2764, "low": 0.2681, "close": 0.27, "volume": 2591874.3, "close_time": 1770595199999, "quote_volume": 702770.62532, "trades": 3470, "taker_buy_base": 1220372.1, "taker_buy_quote": 331316.63196 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2699, "high": 0.2709, "low": 0.268, "close": 0.2701, "volume": 769180.9, "close_time": 1770598799999, "quote_volume": 207285.54169, "trades": 1584, "taker_buy_base": 323746.5, "taker_buy_quote": 87291.48614 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.27, "high": 0.2726, "low": 0.2681, "close": 0.2695, "volume": 1210997.0, "close_time": 1770602399999, "quote_volume": 326369.1754, "trades": 1945, "taker_buy_base": 631670.2, "taker_buy_quote": 170181.92815 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2694, "high": 0.2733, "low": 0.2687, "close": 0.2717, "volume": 759082.5, "close_time": 1770605999999, "quote_volume": 205825.01781, "trades": 1441, "taker_buy_base": 416660.7, "taker_buy_quote": 112973.74561 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2717, "high": 0.2738, "low": 0.2716, "close": 0.2733, "volume": 841365.6, "close_time": 1770609599999, "quote_volume": 229548.68338, "trades": 1465, "taker_buy_base": 485652.5, "taker_buy_quote": 132515.80735 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2732, "high": 0.2733, "low": 0.2714, "close": 0.2721, "volume": 324981.1, "close_time": 1770613199999, "quote_volume": 88541.47056, "trades": 663, "taker_buy_base": 139005.4, "taker_buy_quote": 37878.10657 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.272, "high": 0.273, "low": 0.2717, "close": 0.2725, "volume": 442697.4, "close_time": 1770616799999, "quote_volume": 120539.17657, "trades": 698, "taker_buy_base": 325170.9, "taker_buy_quote": 88548.82943 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2692, "close": 0.271, "volume": 775290.7, "close_time": 1770620399999, "quote_volume": 209686.02061, "trades": 1232, "taker_buy_base": 292871.0, "taker_buy_quote": 79219.46759 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2689, "close": 0.2691, "volume": 871203.7, "close_time": 1770623999999, "quote_volume": 235303.15493, "trades": 1127, "taker_buy_base": 409330.8, "taker_buy_quote": 110575.28242 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2691, "high": 0.2698, "low": 0.2648, "close": 0.2663, "volume": 3161202.7, "close_time": 1770627599999, "quote_volume": 843813.87117, "trades": 2957, "taker_buy_base": 1599690.0, "taker_buy_quote": 427139.97512 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2663, "high": 0.2667, "low": 0.2634, "close": 0.2639, "volume": 1439982.2, "close_time": 1770631199999, "quote_volume": 381342.55995, "trades": 1437, "taker_buy_base": 620540.5, "taker_buy_quote": 164335.88022 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2639, "high": 0.2647, "low": 0.2593, "close": 0.2604, "volume": 2391491.8, "close_time": 1770634799999, "quote_volume": 624636.49656, "trades": 2844, "taker_buy_base": 1168028.2, "taker_buy_quote": 305067.8652 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2604, "high": 0.2623, "low": 0.2604, "close": 0.2615, "volume": 1235263.5, "close_time": 1770638399999, "quote_volume": 323145.1338, "trades": 1264, "taker_buy_base": 548211.3, "taker_buy_quote": 143346.14502 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2616, "high": 0.265, "low": 0.2615, "close": 0.2645, "volume": 1122552.8, "close_time": 1770641999999, "quote_volume": 295992.43089, "trades": 1219, "taker_buy_base": 613002.1, "taker_buy_quote": 161641.76134 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2646, "high": 0.2655, "low": 0.2624, "close": 0.2624, "volume": 1147080.3, "close_time": 1770645599999, "quote_volume": 302871.20112, "trades": 1325, "taker_buy_base": 723805.8, "taker_buy_quote": 191038.07146 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2625, "high": 0.2675, "low": 0.2617, "close": 0.2659, "volume": 2889399.0, "close_time": 1770649199999, "quote_volume": 765505.35997, "trades": 3779, "taker_buy_base": 1724093.5, "taker_buy_quote": 456979.9797 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.266, "high": 0.2682, "low": 0.2635, "close": 0.2678, "volume": 1043940.2, "close_time": 1770652799999, "quote_volume": 278093.53139, "trades": 1866, "taker_buy_base": 598830.5, "taker_buy_quote": 159624.92656 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2677, "high": 0.2722, "low": 0.2655, "close": 0.2698, "volume": 1645276.1, "close_time": 1770656399999, "quote_volume": 443067.65631, "trades": 2514, "taker_buy_base": 799446.0, "taker_buy_quote": 215107.05178 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2698, "high": 0.2735, "low": 0.2678, "close": 0.2718, "volume": 2218539.5, "close_time": 1770659999999, "quote_volume": 601587.68902, "trades": 2899, "taker_buy_base": 1179141.9, "taker_buy_quote": 319833.80674 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2718, "high": 0.2731, "low": 0.269, "close": 0.2702, "volume": 1427654.5, "close_time": 1770663599999, "quote_volume": 386723.98238, "trades": 1980, "taker_buy_base": 695942.7, "taker_buy_quote": 188475.248 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2701, "high": 0.2715, "low": 0.2694, "close": 0.2708, "volume": 604752.8, "close_time": 1770667199999, "quote_volume": 163628.46806, "trades": 1098, "taker_buy_base": 291499.3, "taker_buy_quote": 78890.30447 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2708, "high": 0.272, "low": 0.2694, "close": 0.271, "volume": 872866.1, "close_time": 1770670799999, "quote_volume": 236356.67222, "trades": 1359, "taker_buy_base": 466114.6, "taker_buy_quote": 126198.13403 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2711, "high": 0.2713, "low": 0.2677, "close": 0.2705, "volume": 957258.9, "close_time": 1770674399999, "quote_volume": 258003.49863, "trades": 1558, "taker_buy_base": 504555.9, "taker_buy_quote": 136047.77042 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2703, "high": 0.2716, "low": 0.27, "close": 0.2706, "volume": 329559.9, "close_time": 1770677999999, "quote_volume": 89194.26454, "trades": 582, "taker_buy_base": 120218.3, "taker_buy_quote": 32543.20984 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2705, "high": 0.2713, "low": 0.2695, "close": 0.2699, "volume": 271486.3, "close_time": 1770681599999, "quote_volume": 73367.15162, "trades": 545, "taker_buy_base": 136063.9, "taker_buy_quote": 36784.2946 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2699, "high": 0.2703, "low": 0.2682, "close": 0.2685, "volume": 325674.1, "close_time": 1770685199999, "quote_volume": 87708.4387, "trades": 619, "taker_buy_base": 106509.2, "taker_buy_quote": 28711.47453 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2686, "high": 0.2704, "low": 0.2685, "close": 0.2701, "volume": 474789.8, "close_time": 1770688799999, "quote_volume": 127915.74589, "trades": 956, "taker_buy_base": 166676.4, "taker_buy_quote": 44907.87126 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.27, "high": 0.2701, "low": 0.2687, "close": 0.2692, "volume": 237015.9, "close_time": 1770692399999, "quote_volume": 63875.23413, "trades": 555, "taker_buy_base": 118839.4, "taker_buy_quote": 32021.1662 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2693, "high": 0.2695, "low": 0.2644, "close": 0.2661, "volume": 1415619.4, "close_time": 1770695999999, "quote_volume": 376912.38686, "trades": 1943, "taker_buy_base": 439768.4, "taker_buy_quote": 117083.02968 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.266, "high": 0.268, "low": 0.2659, "close": 0.2677, "volume": 584835.6, "close_time": 1770699599999, "quote_volume": 156203.31854, "trades": 731, "taker_buy_base": 367395.9, "taker_buy_quote": 98172.26227 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2676, "high": 0.2679, "low": 0.2651, "close": 0.2657, "volume": 627165.3, "close_time": 1770703199999, "quote_volume": 167153.29708, "trades": 912, "taker_buy_base": 332676.7, "taker_buy_quote": 88671.06833 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2656, "high": 0.2661, "low": 0.2613, "close": 0.2621, "volume": 2119739.8, "close_time": 1770706799999, "quote_volume": 558416.66571, "trades": 2413, "taker_buy_base": 818087.9, "taker_buy_quote": 215271.25007 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2621, "high": 0.2634, "low": 0.2614, "close": 0.2627, "volume": 1264122.4, "close_time": 1770710399999, "quote_volume": 331713.60831, "trades": 1577, "taker_buy_base": 705565.6, "taker_buy_quote": 185160.01627 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2627, "high": 0.2642, "low": 0.2626, "close": 0.2641, "volume": 1165074.4, "close_time": 1770713999999, "quote_volume": 307070.26124, "trades": 1530, "taker_buy_base": 588867.8, "taker_buy_quote": 155247.87188 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.264, "high": 0.2656, "low": 0.2638, "close": 0.2643, "volume": 649362.9, "close_time": 1770717599999, "quote_volume": 171925.20043, "trades": 1164, "taker_buy_base": 267601.7, "taker_buy_quote": 70882.65236 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2643, "high": 0.2649, "low": 0.2632, "close": 0.2636, "volume": 592051.8, "close_time": 1770721199999, "quote_volume": 156264.74582, "trades": 1057, "taker_buy_base": 404909.3, "taker_buy_quote": 106864.4143 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2636, "high": 0.2645, "low": 0.2625, "close": 0.2629, "volume": 998721.4, "close_time": 1770724799999, "quote_volume": 263072.81731, "trades": 1242, "taker_buy_base": 391404.9, "taker_buy_quote": 103177.5415 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2628, "high": 0.2637, "low": 0.2618, "close": 0.2624, "volume": 753686.7, "close_time": 1770728399999, "quote_volume": 198001.17309, "trades": 1036, "taker_buy_base": 458865.2, "taker_buy_quote": 120530.59105 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2622, "high": 0.2638, "low": 0.2618, "close": 0.2633, "volume": 835391.8, "close_time": 1770731999999, "quote_volume": 219466.09798, "trades": 1067, "taker_buy_base": 495824.0, "taker_buy_quote": 130325.45694 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2632, "high": 0.2661, "low": 0.261, "close": 0.2628, "volume": 2079058.2, "close_time": 1770735599999, "quote_volume": 548036.84814, "trades": 2770, "taker_buy_base": 1078257.6, "taker_buy_quote": 284215.50516 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2627, "high": 0.2651, "low": 0.2618, "close": 0.2634, "volume": 1257419.1, "close_time": 1770739199999, "quote_volume": 331458.03395, "trades": 2059, "taker_buy_base": 676036.9, "taker_buy_quote": 178101.83899 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2633, "high": 0.2638, "low": 0.261, "close": 0.2629, "volume": 2068169.3, "close_time": 1770742799999, "quote_volume": 542337.16434, "trades": 2837, "taker_buy_base": 981057.9, "taker_buy_quote": 257234.55113 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2629, "high": 0.265, "low": 0.262, "close": 0.2643, "volume": 599722.9, "close_time": 1770746399999, "quote_volume": 158185.6703, "trades": 1097, "taker_buy_base": 308936.5, "taker_buy_quote": 81443.57219 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2597, "close": 0.261, "volume": 1168006.4, "close_time": 1770749999999, "quote_volume": 305279.31644, "trades": 1563, "taker_buy_base": 533022.2, "taker_buy_quote": 139444.08698 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2609, "high": 0.2633, "low": 0.2604, "close": 0.2625, "volume": 560404.1, "close_time": 1770753599999, "quote_volume": 146743.89756, "trades": 947, "taker_buy_base": 302106.2, "taker_buy_quote": 79053.15816 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2624, "high": 0.2627, "low": 0.2613, "close": 0.2618, "volume": 548398.9, "close_time": 1770757199999, "quote_volume": 143669.51886, "trades": 843, "taker_buy_base": 221531.9, "taker_buy_quote": 58040.16604 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2618, "high": 0.2625, "low": 0.2605, "close": 0.2613, "volume": 465472.4, "close_time": 1770760799999, "quote_volume": 121668.29146, "trades": 787, "taker_buy_base": 226722.2, "taker_buy_quote": 59256.86187 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2614, "high": 0.263, "low": 0.2612, "close": 0.2616, "volume": 319007.8, "close_time": 1770764399999, "quote_volume": 83570.66476, "trades": 697, "taker_buy_base": 146133.3, "taker_buy_quote": 38293.76099 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2616, "high": 0.2621, "low": 0.261, "close": 0.2618, "volume": 326514.9, "close_time": 1770767999999, "quote_volume": 85417.27935, "trades": 609, "taker_buy_base": 150178.0, "taker_buy_quote": 39314.59883 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2614, "close": 0.2627, "volume": 332338.0, "close_time": 1770771599999, "quote_volume": 87142.09597, "trades": 627, "taker_buy_base": 214869.4, "taker_buy_quote": 56356.11436 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2627, "high": 0.2632, "low": 0.262, "close": 0.2631, "volume": 235838.9, "close_time": 1770775199999, "quote_volume": 61937.06695, "trades": 441, "taker_buy_base": 131476.6, "taker_buy_quote": 34527.25787 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2632, "high": 0.2646, "low": 0.2627, "close": 0.2628, "volume": 381102.6, "close_time": 1770778799999, "quote_volume": 100545.1476, "trades": 656, "taker_buy_base": 137979.5, "taker_buy_quote": 36414.2751 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2628, "high": 0.2636, "low": 0.2602, "close": 0.2624, "volume": 575472.4, "close_time": 1770782399999, "quote_volume": 150514.99837, "trades": 807, "taker_buy_base": 254584.7, "taker_buy_quote": 66591.03362 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2625, "high": 0.2628, "low": 0.2581, "close": 0.2586, "volume": 1104562.6, "close_time": 1770785999999, "quote_volume": 286729.4803, "trades": 1680, "taker_buy_base": 598952.8, "taker_buy_quote": 155471.29798 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2588, "high": 0.2599, "low": 0.2573, "close": 0.2576, "volume": 559828.1, "close_time": 1770789599999, "quote_volume": 144745.04401, "trades": 1040, "taker_buy_base": 288791.2, "taker_buy_quote": 74747.95154 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2545, "close": 0.2553, "volume": 2259117.6, "close_time": 1770793199999, "quote_volume": 578133.778, "trades": 2584, "taker_buy_base": 737064.3, "taker_buy_quote": 188512.63713 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2553, "high": 0.2569, "low": 0.255, "close": 0.2553, "volume": 716027.9, "close_time": 1770796799999, "quote_volume": 183373.15577, "trades": 1097, "taker_buy_base": 476109.0, "taker_buy_quote": 121973.35145 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2553, "high": 0.2558, "low": 0.2547, "close": 0.2551, "volume": 642935.1, "close_time": 1770800399999, "quote_volume": 164177.4132, "trades": 897, "taker_buy_base": 363798.3, "taker_buy_quote": 92914.71299 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2535, "close": 0.2539, "volume": 697762.0, "close_time": 1770803999999, "quote_volume": 177385.62009, "trades": 1065, "taker_buy_base": 335594.9, "taker_buy_quote": 85326.63318 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2538, "high": 0.254, "low": 0.252, "close": 0.2528, "volume": 1302466.3, "close_time": 1770807599999, "quote_volume": 329596.90352, "trades": 1283, "taker_buy_base": 511103.8, "taker_buy_quote": 129408.57027 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2528, "high": 0.2554, "low": 0.2528, "close": 0.2551, "volume": 904720.6, "close_time": 1770811199999, "quote_volume": 230087.15592, "trades": 945, "taker_buy_base": 537601.8, "taker_buy_quote": 136712.13199 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2552, "high": 0.256, "low": 0.2542, "close": 0.2544, "volume": 794501.5, "close_time": 1770814799999, "quote_volume": 202666.21703, "trades": 991, "taker_buy_base": 537923.6, "taker_buy_quote": 137232.39681 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2544, "high": 0.2567, "low": 0.2533, "close": 0.2564, "volume": 1897745.1, "close_time": 1770818399999, "quote_volume": 483926.35445, "trades": 2245, "taker_buy_base": 985784.5, "taker_buy_quote": 251484.01094 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2565, "high": 0.2633, "low": 0.253, "close": 0.2536, "volume": 3777701.5, "close_time": 1770821999999, "quote_volume": 977179.60372, "trades": 5022, "taker_buy_base": 2091872.4, "taker_buy_quote": 541200.94268 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2538, "high": 0.255, "low": 0.2503, "close": 0.253, "volume": 2284805.6, "close_time": 1770825599999, "quote_volume": 576083.00329, "trades": 3615, "taker_buy_base": 1266143.6, "taker_buy_quote": 319347.64257 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.253, "high": 0.2574, "low": 0.2516, "close": 0.2516, "volume": 1623751.8, "close_time": 1770829199999, "quote_volume": 412447.5179, "trades": 2245, "taker_buy_base": 877778.9, "taker_buy_quote": 223003.01769 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2515, "high": 0.257, "low": 0.2512, "close": 0.2551, "volume": 759053.8, "close_time": 1770832799999, "quote_volume": 192854.27188, "trades": 1439, "taker_buy_base": 356209.9, "taker_buy_quote": 90508.92068 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2552, "high": 0.2588, "low": 0.2542, "close": 0.2579, "volume": 528095.7, "close_time": 1770836399999, "quote_volume": 135921.56213, "trades": 1252, "taker_buy_base": 298214.7, "taker_buy_quote": 76762.26655 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.258, "high": 0.2596, "low": 0.2562, "close": 0.2572, "volume": 956443.7, "close_time": 1770839999999, "quote_volume": 246913.60512, "trades": 1543, "taker_buy_base": 425611.7, "taker_buy_quote": 109807.52591 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2571, "high": 0.2584, "low": 0.2555, "close": 0.2576, "volume": 648559.2, "close_time": 1770843599999, "quote_volume": 166494.28454, "trades": 1066, "taker_buy_base": 326366.0, "taker_buy_quote": 83778.50554 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2576, "high": 0.2599, "low": 0.257, "close": 0.2584, "volume": 1287618.5, "close_time": 1770847199999, "quote_volume": 333321.90782, "trades": 1603, "taker_buy_base": 680664.2, "taker_buy_quote": 176124.23432 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2583, "high": 0.2589, "low": 0.256, "close": 0.2566, "volume": 496082.1, "close_time": 1770850799999, "quote_volume": 127660.1083, "trades": 850, "taker_buy_base": 198498.8, "taker_buy_quote": 51140.54938 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2542, "close": 0.2558, "volume": 925869.3, "close_time": 1770854399999, "quote_volume": 236423.12057, "trades": 1304, "taker_buy_base": 318628.7, "taker_buy_quote": 81369.51931 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2558, "high": 0.2583, "low": 0.2558, "close": 0.2575, "volume": 811373.8, "close_time": 1770857999999, "quote_volume": 208500.22562, "trades": 1121, "taker_buy_base": 421270.8, "taker_buy_quote": 108259.59171 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2576, "high": 0.2594, "low": 0.2574, "close": 0.2575, "volume": 609987.5, "close_time": 1770861599999, "quote_volume": 157616.89755, "trades": 1042, "taker_buy_base": 395820.8, "taker_buy_quote": 102290.07691 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2575, "high": 0.259, "low": 0.2569, "close": 0.258, "volume": 237438.2, "close_time": 1770865199999, "quote_volume": 61209.87737, "trades": 579, "taker_buy_base": 100883.6, "taker_buy_quote": 26017.7776 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.258, "high": 0.2593, "low": 0.2579, "close": 0.2591, "volume": 276209.3, "close_time": 1770868799999, "quote_volume": 71433.05339, "trades": 655, "taker_buy_base": 96719.8, "taker_buy_quote": 25006.31716 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.259, "high": 0.2592, "low": 0.2578, "close": 0.2579, "volume": 444952.4, "close_time": 1770872399999, "quote_volume": 115030.96739, "trades": 809, "taker_buy_base": 154131.8, "taker_buy_quote": 39846.99019 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2579, "high": 0.2593, "low": 0.2569, "close": 0.2593, "volume": 465515.1, "close_time": 1770875999999, "quote_volume": 120179.82643, "trades": 974, "taker_buy_base": 257148.3, "taker_buy_quote": 66405.17086 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2593, "high": 0.2622, "low": 0.2591, "close": 0.2611, "volume": 680872.0, "close_time": 1770879599999, "quote_volume": 177709.25916, "trades": 1057, "taker_buy_base": 339866.5, "taker_buy_quote": 88648.87025 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2611, "high": 0.2629, "low": 0.2603, "close": 0.2626, "volume": 431415.7, "close_time": 1770883199999, "quote_volume": 113015.96956, "trades": 723, "taker_buy_base": 139699.5, "taker_buy_quote": 36561.89644 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2626, "high": 0.2638, "low": 0.2612, "close": 0.2622, "volume": 1086826.5, "close_time": 1770886799999, "quote_volume": 285115.71593, "trades": 1691, "taker_buy_base": 642504.7, "taker_buy_quote": 168628.7889 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2622, "high": 0.2662, "low": 0.262, "close": 0.2655, "volume": 1527435.2, "close_time": 1770890399999, "quote_volume": 404487.7254, "trades": 2220, "taker_buy_base": 811601.1, "taker_buy_quote": 214869.28288 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2654, "high": 0.2694, "low": 0.2646, "close": 0.2693, "volume": 1581899.8, "close_time": 1770893999999, "quote_volume": 421346.5723, "trades": 1854, "taker_buy_base": 843337.1, "taker_buy_quote": 224502.78515 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2692, "high": 0.2693, "low": 0.2668, "close": 0.2676, "volume": 1242718.9, "close_time": 1770897599999, "quote_volume": 332781.56068, "trades": 1750, "taker_buy_base": 637815.3, "taker_buy_quote": 170829.16318 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2674, "high": 0.2678, "low": 0.2639, "close": 0.2649, "volume": 673174.7, "close_time": 1770901199999, "quote_volume": 178672.53408, "trades": 1370, "taker_buy_base": 316150.6, "taker_buy_quote": 83886.50991 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2648, "high": 0.2671, "low": 0.2638, "close": 0.267, "volume": 1200715.5, "close_time": 1770904799999, "quote_volume": 318607.27013, "trades": 1905, "taker_buy_base": 688897.9, "taker_buy_quote": 182859.32679 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2671, "high": 0.2674, "low": 0.2648, "close": 0.2655, "volume": 1241669.7, "close_time": 1770908399999, "quote_volume": 330417.28396, "trades": 2480, "taker_buy_base": 523987.6, "taker_buy_quote": 139447.51908 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2656, "high": 0.2673, "low": 0.2622, "close": 0.2626, "volume": 1588558.7, "close_time": 1770911999999, "quote_volume": 420481.72347, "trades": 2881, "taker_buy_base": 790246.3, "taker_buy_quote": 209508.73328 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2626, "high": 0.2634, "low": 0.2574, "close": 0.2586, "volume": 2750441.3, "close_time": 1770915599999, "quote_volume": 714319.36094, "trades": 4510, "taker_buy_base": 1391103.1, "taker_buy_quote": 361458.74326 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2587, "high": 0.2617, "low": 0.2579, "close": 0.259, "volume": 1378433.8, "close_time": 1770919199999, "quote_volume": 358079.83419, "trades": 2416, "taker_buy_base": 772726.9, "taker_buy_quote": 200815.84612 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2591, "high": 0.2609, "low": 0.2577, "close": 0.2599, "volume": 1036883.4, "close_time": 1770922799999, "quote_volume": 269070.50748, "trades": 1839, "taker_buy_base": 457277.6, "taker_buy_quote": 118751.22814 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2598, "high": 0.2644, "low": 0.2591, "close": 0.2613, "volume": 1256328.0, "close_time": 1770926399999, "quote_volume": 329636.5036, "trades": 2013, "taker_buy_base": 634249.0, "taker_buy_quote": 166393.3724 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2615, "high": 0.2619, "low": 0.2579, "close": 0.2586, "volume": 817663.2, "close_time": 1770929999999, "quote_volume": 212541.24689, "trades": 1424, "taker_buy_base": 270614.8, "taker_buy_quote": 70453.02248 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2587, "high": 0.2601, "low": 0.2585, "close": 0.2595, "volume": 711033.6, "close_time": 1770933599999, "quote_volume": 184381.8384, "trades": 1441, "taker_buy_base": 391783.3, "taker_buy_quote": 101587.86676 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2595, "high": 0.2626, "low": 0.2584, "close": 0.2622, "volume": 499708.2, "close_time": 1770937199999, "quote_volume": 130169.51991, "trades": 834, "taker_buy_base": 265707.8, "taker_buy_quote": 69277.3754 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2622, "high": 0.2645, "low": 0.2621, "close": 0.2642, "volume": 994909.2, "close_time": 1770940799999, "quote_volume": 262055.53034, "trades": 1524, "taker_buy_base": 480941.4, "taker_buy_quote": 126692.60279 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2642, "high": 0.2652, "low": 0.2614, "close": 0.2621, "volume": 739923.1, "close_time": 1770944399999, "quote_volume": 194444.26662, "trades": 1207, "taker_buy_base": 357535.0, "taker_buy_quote": 93978.32004 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.262, "high": 0.2636, "low": 0.2616, "close": 0.2624, "volume": 476105.5, "close_time": 1770947999999, "quote_volume": 124970.41176, "trades": 788, "taker_buy_base": 224737.1, "taker_buy_quote": 59026.68068 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2624, "high": 0.2639, "low": 0.2614, "close": 0.2636, "volume": 360302.6, "close_time": 1770951599999, "quote_volume": 94495.94824, "trades": 734, "taker_buy_base": 155734.3, "taker_buy_quote": 40849.50941 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2621, "close": 0.2626, "volume": 348757.8, "close_time": 1770955199999, "quote_volume": 91794.21617, "trades": 588, "taker_buy_base": 173046.4, "taker_buy_quote": 45559.81002 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2613, "close": 0.2615, "volume": 183790.5, "close_time": 1770958799999, "quote_volume": 48185.20285, "trades": 502, "taker_buy_base": 93470.1, "taker_buy_quote": 24504.58181 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2615, "high": 0.2617, "low": 0.2594, "close": 0.2594, "volume": 248663.5, "close_time": 1770962399999, "quote_volume": 64803.45528, "trades": 634, "taker_buy_base": 122542.8, "taker_buy_quote": 31944.82254 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2593, "high": 0.2614, "low": 0.2581, "close": 0.2613, "volume": 458343.4, "close_time": 1770965999999, "quote_volume": 118807.22124, "trades": 1019, "taker_buy_base": 236354.3, "taker_buy_quote": 61285.66566 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2614, "high": 0.2631, "low": 0.2611, "close": 0.2618, "volume": 360114.4, "close_time": 1770969599999, "quote_volume": 94364.82112, "trades": 722, "taker_buy_base": 193694.5, "taker_buy_quote": 50775.89044 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2619, "high": 0.2642, "low": 0.2616, "close": 0.2637, "volume": 911692.0, "close_time": 1770973199999, "quote_volume": 239887.42498, "trades": 1116, "taker_buy_base": 559807.7, "taker_buy_quote": 147395.70438 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2617, "close": 0.2632, "volume": 390553.0, "close_time": 1770976799999, "quote_volume": 102663.87942, "trades": 852, "taker_buy_base": 190547.9, "taker_buy_quote": 50092.64168 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2631, "high": 0.2642, "low": 0.2627, "close": 0.2637, "volume": 1047256.9, "close_time": 1770980399999, "quote_volume": 276281.26464, "trades": 1393, "taker_buy_base": 618449.4, "taker_buy_quote": 163173.59249 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2636, "high": 0.264, "low": 0.2624, "close": 0.2637, "volume": 513682.0, "close_time": 1770983999999, "quote_volume": 135257.81682, "trades": 795, "taker_buy_base": 224577.5, "taker_buy_quote": 59137.79224 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2623, "close": 0.2627, "volume": 226603.0, "close_time": 1770987599999, "quote_volume": 59563.15373, "trades": 561, "taker_buy_base": 111489.2, "taker_buy_quote": 29308.93937 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2627, "high": 0.2661, "low": 0.262, "close": 0.2654, "volume": 1389960.9, "close_time": 1770991199999, "quote_volume": 367499.6469, "trades": 1895, "taker_buy_base": 800844.4, "taker_buy_quote": 211847.51916 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2654, "high": 0.2677, "low": 0.2631, "close": 0.2654, "volume": 1927258.4, "close_time": 1770994799999, "quote_volume": 511254.00343, "trades": 2883, "taker_buy_base": 911131.7, "taker_buy_quote": 241708.71077 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2655, "high": 0.2735, "low": 0.265, "close": 0.269, "volume": 3605757.0, "close_time": 1770998399999, "quote_volume": 971378.60315, "trades": 4985, "taker_buy_base": 1991643.9, "taker_buy_quote": 536895.09698 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.269, "high": 0.2747, "low": 0.2682, "close": 0.273, "volume": 1931480.9, "close_time": 1771001999999, "quote_volume": 525478.65852, "trades": 2750, "taker_buy_base": 1017408.3, "taker_buy_quote": 276636.46658 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.273, "high": 0.274, "low": 0.2713, "close": 0.2717, "volume": 996502.1, "close_time": 1771005599999, "quote_volume": 271527.85377, "trades": 1458, "taker_buy_base": 592520.9, "taker_buy_quote": 161485.52946 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2718, "high": 0.273, "low": 0.2707, "close": 0.2723, "volume": 1218365.5, "close_time": 1771009199999, "quote_volume": 330955.79737, "trades": 1563, "taker_buy_base": 525326.5, "taker_buy_quote": 142759.22797 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2724, "high": 0.2742, "low": 0.272, "close": 0.2724, "volume": 714827.5, "close_time": 1771012799999, "quote_volume": 195290.2787, "trades": 1060, "taker_buy_base": 326932.9, "taker_buy_quote": 89324.0315 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2724, "high": 0.2734, "low": 0.2713, "close": 0.2734, "volume": 623570.9, "close_time": 1771016399999, "quote_volume": 169753.71042, "trades": 1036, "taker_buy_base": 300503.2, "taker_buy_quote": 81843.52195 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2733, "high": 0.2743, "low": 0.2728, "close": 0.2737, "volume": 693978.5, "close_time": 1771019999999, "quote_volume": 189900.88206, "trades": 1067, "taker_buy_base": 410894.4, "taker_buy_quote": 112457.13957 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2718, "close": 0.2725, "volume": 412862.7, "close_time": 1771023599999, "quote_volume": 112686.45822, "trades": 792, "taker_buy_base": 186232.6, "taker_buy_quote": 50818.68149 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2726, "high": 0.2729, "low": 0.2718, "close": 0.2727, "volume": 457137.3, "close_time": 1771027199999, "quote_volume": 124480.78559, "trades": 807, "taker_buy_base": 167726.4, "taker_buy_quote": 45670.78646 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2728, "high": 0.2745, "low": 0.2725, "close": 0.2743, "volume": 470977.6, "close_time": 1771030799999, "quote_volume": 128791.2792, "trades": 854, "taker_buy_base": 259060.4, "taker_buy_quote": 70849.91911 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2741, "high": 0.2773, "low": 0.2739, "close": 0.2757, "volume": 586038.3, "close_time": 1771034399999, "quote_volume": 161709.06272, "trades": 1156, "taker_buy_base": 340378.1, "taker_buy_quote": 93919.05239 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2757, "high": 0.2761, "low": 0.2751, "close": 0.2759, "volume": 333718.0, "close_time": 1771037999999, "quote_volume": 91966.22077, "trades": 559, "taker_buy_base": 145210.5, "taker_buy_quote": 40013.11069 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2758, "high": 0.2779, "low": 0.2753, "close": 0.2772, "volume": 430067.2, "close_time": 1771041599999, "quote_volume": 118896.79999, "trades": 1100, "taker_buy_base": 277079.4, "taker_buy_quote": 76573.31502 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2755, "close": 0.2757, "volume": 429528.6, "close_time": 1771045199999, "quote_volume": 118661.35854, "trades": 815, "taker_buy_base": 207030.3, "taker_buy_quote": 57195.57797 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2756, "high": 0.2773, "low": 0.2749, "close": 0.275, "volume": 531682.8, "close_time": 1771048799999, "quote_volume": 146544.17823, "trades": 685, "taker_buy_base": 379748.2, "taker_buy_quote": 104644.75587 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.275, "high": 0.2753, "low": 0.2737, "close": 0.2743, "volume": 292494.9, "close_time": 1771052399999, "quote_volume": 80247.7569, "trades": 703, "taker_buy_base": 122946.6, "taker_buy_quote": 33727.03443 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2744, "high": 0.2764, "low": 0.2744, "close": 0.2757, "volume": 578469.9, "close_time": 1771055999999, "quote_volume": 159408.0786, "trades": 810, "taker_buy_base": 382382.0, "taker_buy_quote": 105370.32872 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2757, "high": 0.2796, "low": 0.2757, "close": 0.2787, "volume": 1045992.8, "close_time": 1771059599999, "quote_volume": 290823.89282, "trades": 1861, "taker_buy_base": 524688.0, "taker_buy_quote": 145782.51262 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2787, "high": 0.279, "low": 0.2779, "close": 0.2783, "volume": 504208.3, "close_time": 1771063199999, "quote_volume": 140364.77646, "trades": 977, "taker_buy_base": 250023.0, "taker_buy_quote": 69627.95178 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2783, "high": 0.279, "low": 0.2772, "close": 0.2784, "volume": 491966.7, "close_time": 1771066799999, "quote_volume": 136851.73507, "trades": 875, "taker_buy_base": 265410.2, "taker_buy_quote": 73824.52565 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2785, "high": 0.2842, "low": 0.2785, "close": 0.2829, "volume": 1899135.9, "close_time": 1771070399999, "quote_volume": 536296.4709, "trades": 2751, "taker_buy_base": 1077316.5, "taker_buy_quote": 304177.10283 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2829, "high": 0.284, "low": 0.2812, "close": 0.2817, "volume": 1460377.0, "close_time": 1771073999999, "quote_volume": 412664.85893, "trades": 2129, "taker_buy_base": 657042.7, "taker_buy_quote": 185718.00293 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2816, "high": 0.2831, "low": 0.2803, "close": 0.2812, "volume": 1171176.6, "close_time": 1771077599999, "quote_volume": 329632.54798, "trades": 1944, "taker_buy_base": 515852.7, "taker_buy_quote": 145174.11641 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2812, "high": 0.2869, "low": 0.2809, "close": 0.2867, "volume": 1373151.1, "close_time": 1771081199999, "quote_volume": 390168.95303, "trades": 2257, "taker_buy_base": 735662.0, "taker_buy_quote": 208758.27151 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2866, "high": 0.2866, "low": 0.2842, "close": 0.2861, "volume": 1088341.8, "close_time": 1771084799999, "quote_volume": 310179.65708, "trades": 2207, "taker_buy_base": 570964.4, "taker_buy_quote": 162722.50033 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2862, "high": 0.2907, "low": 0.2847, "close": 0.2896, "volume": 2143318.0, "close_time": 1771088399999, "quote_volume": 615039.62246, "trades": 2968, "taker_buy_base": 1103226.9, "taker_buy_quote": 316706.19278 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2896, "high": 0.2923, "low": 0.2889, "close": 0.2894, "volume": 1606763.1, "close_time": 1771091999999, "quote_volume": 466412.40364, "trades": 2694, "taker_buy_base": 708756.4, "taker_buy_quote": 205822.05438 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2892, "high": 0.294, "low": 0.289, "close": 0.2933, "volume": 1614694.6, "close_time": 1771095599999, "quote_volume": 471164.22282, "trades": 2701, "taker_buy_base": 928332.5, "taker_buy_quote": 270906.49277 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2934, "high": 0.2996, "low": 0.2924, "close": 0.2983, "volume": 2557006.5, "close_time": 1771099199999, "quote_volume": 756302.70656, "trades": 3900, "taker_buy_base": 1466911.1, "taker_buy_quote": 433789.37075 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2984, "high": 0.3, "low": 0.2959, "close": 0.2971, "volume": 1849717.6, "close_time": 1771102799999, "quote_volume": 551172.2568, "trades": 3153, "taker_buy_base": 993539.6, "taker_buy_quote": 296304.40454 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.297, "high": 0.3006, "low": 0.2943, "close": 0.2958, "volume": 2384852.6, "close_time": 1771106399999, "quote_volume": 709320.38929, "trades": 3673, "taker_buy_base": 1083169.2, "taker_buy_quote": 322212.13455 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2957, "high": 0.2986, "low": 0.2955, "close": 0.297, "volume": 730950.1, "close_time": 1771109999999, "quote_volume": 217171.73705, "trades": 1464, "taker_buy_base": 369754.2, "taker_buy_quote": 109855.59905 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2967, "high": 0.2972, "low": 0.2943, "close": 0.2949, "volume": 700286.1, "close_time": 1771113599999, "quote_volume": 207008.83757, "trades": 1573, "taker_buy_base": 376973.4, "taker_buy_quote": 111442.21794 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2948, "high": 0.2977, "low": 0.2948, "close": 0.2965, "volume": 836270.6, "close_time": 1771117199999, "quote_volume": 247447.80285, "trades": 1688, "taker_buy_base": 484935.5, "taker_buy_quote": 143480.97628 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2963, "high": 0.2981, "low": 0.2941, "close": 0.2966, "volume": 827771.5, "close_time": 1771120799999, "quote_volume": 244847.4014, "trades": 1750, "taker_buy_base": 340514.7, "taker_buy_quote": 100756.44778 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2964, "high": 0.2982, "low": 0.2924, "close": 0.2953, "volume": 1205818.8, "close_time": 1771124399999, "quote_volume": 355368.66656, "trades": 2102, "taker_buy_base": 466908.4, "taker_buy_quote": 137589.09621 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2952, "high": 0.2976, "low": 0.2925, "close": 0.2973, "volume": 2061304.8, "close_time": 1771127999999, "quote_volume": 607892.6702, "trades": 2996, "taker_buy_base": 930558.1, "taker_buy_quote": 274393.05477 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2971, "high": 0.3009, "low": 0.2963, "close": 0.2975, "volume": 1660388.7, "close_time": 1771131599999, "quote_volume": 495911.13485, "trades": 2902, "taker_buy_base": 926835.3, "taker_buy_quote": 276838.50329 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2975, "high": 0.2995, "low": 0.2973, "close": 0.2983, "volume": 885916.0, "close_time": 1771135199999, "quote_volume": 264113.01676, "trades": 1446, "taker_buy_base": 473524.8, "taker_buy_quote": 141181.09637 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2982, "high": 0.2991, "low": 0.2965, "close": 0.2969, "volume": 983178.6, "close_time": 1771138799999, "quote_volume": 293175.56689, "trades": 1621, "taker_buy_base": 591150.1, "taker_buy_quote": 176290.82994 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2968, "high": 0.3009, "low": 0.2968, "close": 0.3006, "volume": 1041545.8, "close_time": 1771142399999, "quote_volume": 311885.06766, "trades": 2005, "taker_buy_base": 439363.8, "taker_buy_quote": 131596.67013 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3007, "high": 0.3019, "low": 0.2949, "close": 0.2962, "volume": 1992478.1, "close_time": 1771145999999, "quote_volume": 595582.86996, "trades": 3076, "taker_buy_base": 804055.9, "taker_buy_quote": 240173.02019 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.2955, "volume": 517827.2, "close_time": 1771149599999, "quote_volume": 153388.29121, "trades": 1023, "taker_buy_base": 208536.5, "taker_buy_quote": 61795.61644 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2955, "high": 0.2958, "low": 0.2907, "close": 0.2926, "volume": 1775702.8, "close_time": 1771153199999, "quote_volume": 519447.08135, "trades": 2760, "taker_buy_base": 719166.3, "taker_buy_quote": 210293.12803 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2926, "high": 0.2935, "low": 0.2896, "close": 0.2905, "volume": 656901.9, "close_time": 1771156799999, "quote_volume": 191485.92833, "trades": 1177, "taker_buy_base": 365504.0, "taker_buy_quote": 106551.17066 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2904, "high": 0.291, "low": 0.2834, "close": 0.2834, "volume": 3196080.8, "close_time": 1771160399999, "quote_volume": 917020.23041, "trades": 4306, "taker_buy_base": 1207754.2, "taker_buy_quote": 346588.40319 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2835, "high": 0.286, "low": 0.2808, "close": 0.282, "volume": 3738558.7, "close_time": 1771163999999, "quote_volume": 1060872.20391, "trades": 4379, "taker_buy_base": 1718772.1, "taker_buy_quote": 488128.95755 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.282, "high": 0.2853, "low": 0.2819, "close": 0.2845, "volume": 1083168.4, "close_time": 1771167599999, "quote_volume": 307556.02719, "trades": 1649, "taker_buy_base": 622129.9, "taker_buy_quote": 176622.79492 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2846, "high": 0.2863, "low": 0.2837, "close": 0.2842, "volume": 765527.9, "close_time": 1771171199999, "quote_volume": 218053.57663, "trades": 1184, "taker_buy_base": 412628.9, "taker_buy_quote": 117600.44089 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.284, "high": 0.2842, "low": 0.2818, "close": 0.2835, "volume": 1551775.4, "close_time": 1771174799999, "quote_volume": 439366.62112, "trades": 2067, "taker_buy_base": 614203.2, "taker_buy_quote": 173873.61355 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2835, "high": 0.2844, "low": 0.2781, "close": 0.2806, "volume": 2478198.8, "close_time": 1771178399999, "quote_volume": 695568.13989, "trades": 3835, "taker_buy_base": 1172374.1, "taker_buy_quote": 329164.45608 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2804, "high": 0.2812, "low": 0.2778, "close": 0.279, "volume": 1550405.0, "close_time": 1771181999999, "quote_volume": 433263.33954, "trades": 2136, "taker_buy_base": 746689.3, "taker_buy_quote": 208664.01351 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2789, "high": 0.2806, "low": 0.2774, "close": 0.2789, "volume": 1923509.9, "close_time": 1771185599999, "quote_volume": 535903.57969, "trades": 2300, "taker_buy_base": 1020217.3, "taker_buy_quote": 284331.85359 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2788, "high": 0.2806, "low": 0.2779, "close": 0.2791, "volume": 1093796.5, "close_time": 1771189199999, "quote_volume": 305317.52284, "trades": 1664, "taker_buy_base": 539396.5, "taker_buy_quote": 150626.42824 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2792, "high": 0.2815, "low": 0.2791, "close": 0.2803, "volume": 754631.2, "close_time": 1771192799999, "quote_volume": 211720.02126, "trades": 944, "taker_buy_base": 405019.6, "taker_buy_quote": 113617.26493 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2802, "high": 0.2827, "low": 0.2798, "close": 0.2822, "volume": 925949.4, "close_time": 1771196399999, "quote_volume": 260706.54911, "trades": 1495, "taker_buy_base": 483868.0, "taker_buy_quote": 136231.62913 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2822, "high": 0.2822, "low": 0.2791, "close": 0.2819, "volume": 631869.1, "close_time": 1771199999999, "quote_volume": 177429.91451, "trades": 846, "taker_buy_base": 356455.1, "taker_buy_quote": 100046.89809 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2816, "high": 0.2833, "low": 0.2806, "close": 0.2819, "volume": 323146.2, "close_time": 1771203599999, "quote_volume": 91125.74814, "trades": 816, "taker_buy_base": 159589.3, "taker_buy_quote": 45005.54685 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2819, "high": 0.283, "low": 0.2799, "close": 0.281, "volume": 411159.5, "close_time": 1771207199999, "quote_volume": 115536.15404, "trades": 638, "taker_buy_base": 206015.9, "taker_buy_quote": 57896.09846 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.281, "high": 0.2822, "low": 0.2796, "close": 0.2798, "volume": 380477.6, "close_time": 1771210799999, "quote_volume": 106779.32767, "trades": 731, "taker_buy_base": 168980.3, "taker_buy_quote": 47452.5383 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.28, "high": 0.2804, "low": 0.2793, "close": 0.2802, "volume": 267810.9, "close_time": 1771214399999, "quote_volume": 74962.165, "trades": 565, "taker_buy_base": 125680.5, "taker_buy_quote": 35187.86982 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2801, "high": 0.2821, "low": 0.2799, "close": 0.282, "volume": 243042.3, "close_time": 1771217999999, "quote_volume": 68332.72162, "trades": 491, "taker_buy_base": 160524.1, "taker_buy_quote": 45141.22199 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2821, "high": 0.2827, "low": 0.2774, "close": 0.2779, "volume": 544944.4, "close_time": 1771221599999, "quote_volume": 152187.64932, "trades": 876, "taker_buy_base": 166485.1, "taker_buy_quote": 46560.18748 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2778, "high": 0.2804, "low": 0.2778, "close": 0.28, "volume": 286764.7, "close_time": 1771225199999, "quote_volume": 80032.32344, "trades": 791, "taker_buy_base": 87381.0, "taker_buy_quote": 24389.79963 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2799, "high": 0.2813, "low": 0.2793, "close": 0.2801, "volume": 438136.6, "close_time": 1771228799999, "quote_volume": 122759.66687, "trades": 988, "taker_buy_base": 220154.0, "taker_buy_quote": 61671.45501 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2801, "high": 0.2826, "low": 0.2799, "close": 0.2816, "volume": 352216.1, "close_time": 1771232399999, "quote_volume": 99182.09837, "trades": 882, "taker_buy_base": 191974.5, "taker_buy_quote": 54058.02256 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2815, "high": 0.2857, "low": 0.2813, "close": 0.2849, "volume": 1481132.6, "close_time": 1771235999999, "quote_volume": 420125.89519, "trades": 1836, "taker_buy_base": 911543.8, "taker_buy_quote": 258511.4317 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2848, "high": 0.2848, "low": 0.2822, "close": 0.2827, "volume": 523296.8, "close_time": 1771239599999, "quote_volume": 148575.90529, "trades": 676, "taker_buy_base": 280296.1, "taker_buy_quote": 79589.46477 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2828, "high": 0.2836, "low": 0.2788, "close": 0.2827, "volume": 893706.7, "close_time": 1771243199999, "quote_volume": 251474.15827, "trades": 1456, "taker_buy_base": 400520.9, "taker_buy_quote": 112720.50305 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2828, "high": 0.2875, "low": 0.282, "close": 0.287, "volume": 1228979.1, "close_time": 1771246799999, "quote_volume": 350474.79643, "trades": 2031, "taker_buy_base": 724071.9, "taker_buy_quote": 206460.57525 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2871, "high": 0.2891, "low": 0.2803, "close": 0.2811, "volume": 2056397.1, "close_time": 1771250399999, "quote_volume": 584931.1614, "trades": 3082, "taker_buy_base": 960419.4, "taker_buy_quote": 272849.10902 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.281, "high": 0.2857, "low": 0.2789, "close": 0.284, "volume": 1547220.5, "close_time": 1771253999999, "quote_volume": 436505.80653, "trades": 2768, "taker_buy_base": 645696.7, "taker_buy_quote": 182191.19204 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2841, "high": 0.2857, "low": 0.2767, "close": 0.279, "volume": 2202581.3, "close_time": 1771257599999, "quote_volume": 616669.21234, "trades": 3568, "taker_buy_base": 1191472.5, "taker_buy_quote": 333835.6426 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.279, "high": 0.2823, "low": 0.2785, "close": 0.2812, "volume": 931508.5, "close_time": 1771261199999, "quote_volume": 261204.31782, "trades": 1911, "taker_buy_base": 511329.2, "taker_buy_quote": 143328.74053 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.281, "high": 0.2831, "low": 0.2798, "close": 0.282, "volume": 660101.8, "close_time": 1771264799999, "quote_volume": 185975.40351, "trades": 1404, "taker_buy_base": 353939.7, "taker_buy_quote": 99773.64953 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.282, "high": 0.2839, "low": 0.2813, "close": 0.2814, "volume": 463479.0, "close_time": 1771268399999, "quote_volume": 130850.73226, "trades": 945, "taker_buy_base": 276327.1, "taker_buy_quote": 78021.60431 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2816, "high": 0.2836, "low": 0.2812, "close": 0.2822, "volume": 266538.9, "close_time": 1771271999999, "quote_volume": 75333.00049, "trades": 633, "taker_buy_base": 175893.6, "taker_buy_quote": 49725.28302 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2821, "high": 0.2861, "low": 0.2813, "close": 0.2853, "volume": 677846.2, "close_time": 1771275599999, "quote_volume": 192662.03308, "trades": 1349, "taker_buy_base": 453621.8, "taker_buy_quote": 128944.39807 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2854, "high": 0.2875, "low": 0.2842, "close": 0.2873, "volume": 824674.6, "close_time": 1771279199999, "quote_volume": 235583.44437, "trades": 1458, "taker_buy_base": 438458.2, "taker_buy_quote": 125306.88994 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2872, "high": 0.2875, "low": 0.2843, "close": 0.2848, "volume": 822072.2, "close_time": 1771282799999, "quote_volume": 234780.41343, "trades": 1431, "taker_buy_base": 352473.4, "taker_buy_quote": 100699.74481 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2848, "high": 0.2859, "low": 0.2846, "close": 0.2857, "volume": 263204.3, "close_time": 1771286399999, "quote_volume": 75090.25179, "trades": 758, "taker_buy_base": 111438.2, "taker_buy_quote": 31797.13579 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2857, "high": 0.2863, "low": 0.2844, "close": 0.2847, "volume": 747352.0, "close_time": 1771289999999, "quote_volume": 213417.3203, "trades": 1398, "taker_buy_base": 246468.5, "taker_buy_quote": 70368.29802 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2848, "high": 0.2859, "low": 0.284, "close": 0.2844, "volume": 199720.0, "close_time": 1771293599999, "quote_volume": 56909.0655, "trades": 688, "taker_buy_base": 85158.4, "taker_buy_quote": 24261.13902 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2844, "high": 0.2891, "low": 0.2828, "close": 0.2881, "volume": 688043.6, "close_time": 1771297199999, "quote_volume": 197486.25527, "trades": 1495, "taker_buy_base": 504441.1, "taker_buy_quote": 144869.15623 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2863, "close": 0.2864, "volume": 150561.0, "close_time": 1771300799999, "quote_volume": 43235.75921, "trades": 573, "taker_buy_base": 62035.9, "taker_buy_quote": 17819.99047 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2865, "high": 0.2877, "low": 0.2855, "close": 0.2865, "volume": 233402.8, "close_time": 1771304399999, "quote_volume": 66891.77463, "trades": 768, "taker_buy_base": 110664.5, "taker_buy_quote": 31726.97231 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2867, "high": 0.2869, "low": 0.2836, "close": 0.2854, "volume": 654181.7, "close_time": 1771307999999, "quote_volume": 186560.14028, "trades": 1185, "taker_buy_base": 340025.1, "taker_buy_quote": 96975.6462 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2855, "high": 0.2875, "low": 0.2855, "close": 0.2873, "volume": 442598.9, "close_time": 1771311599999, "quote_volume": 126798.11734, "trades": 906, "taker_buy_base": 223741.0, "taker_buy_quote": 64089.76568 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2872, "high": 0.2896, "low": 0.2857, "close": 0.2864, "volume": 1327663.3, "close_time": 1771315199999, "quote_volume": 382636.10715, "trades": 1967, "taker_buy_base": 721359.4, "taker_buy_quote": 207987.18889 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2864, "high": 0.2871, "low": 0.2833, "close": 0.2836, "volume": 638429.3, "close_time": 1771318799999, "quote_volume": 181945.19677, "trades": 1226, "taker_buy_base": 327775.8, "taker_buy_quote": 93459.73909 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2835, "high": 0.2835, "low": 0.2808, "close": 0.2822, "volume": 1031443.5, "close_time": 1771322399999, "quote_volume": 290815.71059, "trades": 1762, "taker_buy_base": 486683.9, "taker_buy_quote": 137289.39407 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2822, "high": 0.2823, "low": 0.2794, "close": 0.28, "volume": 795315.6, "close_time": 1771325999999, "quote_volume": 223394.24742, "trades": 1299, "taker_buy_base": 213090.8, "taker_buy_quote": 59781.45482 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2801, "high": 0.281, "low": 0.2796, "close": 0.2802, "volume": 566366.4, "close_time": 1771329599999, "quote_volume": 158726.70776, "trades": 1219, "taker_buy_base": 242802.2, "taker_buy_quote": 68055.82708 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2802, "high": 0.283, "low": 0.2797, "close": 0.2818, "volume": 562397.6, "close_time": 1771333199999, "quote_volume": 158365.56605, "trades": 1022, "taker_buy_base": 259198.4, "taker_buy_quote": 72998.96349 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2818, "high": 0.2842, "low": 0.2813, "close": 0.2833, "volume": 886606.2, "close_time": 1771336799999, "quote_volume": 250714.29136, "trades": 1400, "taker_buy_base": 573568.9, "taker_buy_quote": 162184.09334 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2832, "high": 0.2843, "low": 0.2772, "close": 0.2782, "volume": 1797325.2, "close_time": 1771340399999, "quote_volume": 503199.45282, "trades": 3373, "taker_buy_base": 681562.6, "taker_buy_quote": 190905.30649 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2782, "high": 0.2815, "low": 0.2776, "close": 0.2811, "volume": 1605152.0, "close_time": 1771343999999, "quote_volume": 448544.72849, "trades": 2668, "taker_buy_base": 805913.4, "taker_buy_quote": 225114.60982 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2813, "high": 0.2867, "low": 0.2809, "close": 0.2828, "volume": 1574061.3, "close_time": 1771347599999, "quote_volume": 447534.89539, "trades": 3365, "taker_buy_base": 685218.0, "taker_buy_quote": 194663.42125 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2828, "high": 0.2835, "low": 0.2784, "close": 0.2811, "volume": 1356797.3, "close_time": 1771351199999, "quote_volume": 381074.89341, "trades": 2561, "taker_buy_base": 724455.8, "taker_buy_quote": 203589.21326 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2809, "high": 0.2866, "low": 0.2806, "close": 0.2846, "volume": 1453301.7, "close_time": 1771354799999, "quote_volume": 413144.48663, "trades": 2295, "taker_buy_base": 768363.7, "taker_buy_quote": 218350.35768 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2846, "high": 0.2855, "low": 0.2826, "close": 0.283, "volume": 672991.7, "close_time": 1771358399999, "quote_volume": 191182.25821, "trades": 1427, "taker_buy_base": 312936.3, "taker_buy_quote": 88916.57866 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.283, "high": 0.2835, "low": 0.2813, "close": 0.2825, "volume": 757970.2, "close_time": 1771361999999, "quote_volume": 214088.48638, "trades": 1655, "taker_buy_base": 361122.8, "taker_buy_quote": 102012.2171 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2825, "high": 0.2838, "low": 0.2814, "close": 0.2824, "volume": 326093.9, "close_time": 1771365599999, "quote_volume": 92146.35987, "trades": 903, "taker_buy_base": 192820.1, "taker_buy_quote": 54499.79743 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2823, "high": 0.2827, "low": 0.2808, "close": 0.281, "volume": 302894.5, "close_time": 1771369199999, "quote_volume": 85395.07942, "trades": 839, "taker_buy_base": 84098.6, "taker_buy_quote": 23708.85663 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.281, "high": 0.2814, "low": 0.2801, "close": 0.2809, "volume": 416155.0, "close_time": 1771372799999, "quote_volume": 116866.15774, "trades": 831, "taker_buy_base": 238233.0, "taker_buy_quote": 66920.81441 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2809, "high": 0.2817, "low": 0.2798, "close": 0.2801, "volume": 297650.9, "close_time": 1771376399999, "quote_volume": 83599.9375, "trades": 545, "taker_buy_base": 129359.7, "taker_buy_quote": 36352.02954 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.28, "high": 0.2803, "low": 0.279, "close": 0.28, "volume": 314247.5, "close_time": 1771379999999, "quote_volume": 87874.01385, "trades": 603, "taker_buy_base": 163304.7, "taker_buy_quote": 45672.62275 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2801, "high": 0.2829, "low": 0.28, "close": 0.2823, "volume": 630481.1, "close_time": 1771383599999, "quote_volume": 177888.44572, "trades": 733, "taker_buy_base": 462756.8, "taker_buy_quote": 130560.3374 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2823, "high": 0.2838, "low": 0.2822, "close": 0.2831, "volume": 153139.7, "close_time": 1771387199999, "quote_volume": 43355.39168, "trades": 604, "taker_buy_base": 80416.4, "taker_buy_quote": 22762.7671 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.283, "high": 0.2833, "low": 0.2818, "close": 0.282, "volume": 240914.0, "close_time": 1771390799999, "quote_volume": 68044.87466, "trades": 521, "taker_buy_base": 100382.4, "taker_buy_quote": 28363.12608 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.282, "high": 0.283, "low": 0.2816, "close": 0.2822, "volume": 188471.7, "close_time": 1771394399999, "quote_volume": 53186.77048, "trades": 500, "taker_buy_base": 80352.8, "taker_buy_quote": 22684.42703 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2822, "high": 0.2834, "low": 0.2821, "close": 0.2823, "volume": 647761.2, "close_time": 1771397999999, "quote_volume": 183125.54077, "trades": 985, "taker_buy_base": 339822.6, "taker_buy_quote": 96086.69125 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2822, "high": 0.2849, "low": 0.2819, "close": 0.2845, "volume": 257307.9, "close_time": 1771401599999, "quote_volume": 72934.68172, "trades": 682, "taker_buy_base": 143319.5, "taker_buy_quote": 40608.69111 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2845, "high": 0.2864, "low": 0.284, "close": 0.2851, "volume": 590262.9, "close_time": 1771405199999, "quote_volume": 168408.91515, "trades": 975, "taker_buy_base": 323025.6, "taker_buy_quote": 92158.38477 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2851, "high": 0.2863, "low": 0.2847, "close": 0.2852, "volume": 537237.8, "close_time": 1771408799999, "quote_volume": 153387.85997, "trades": 819, "taker_buy_base": 234507.3, "taker_buy_quote": 66943.03731 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2853, "high": 0.2861, "low": 0.2828, "close": 0.2833, "volume": 507094.1, "close_time": 1771412399999, "quote_volume": 143991.26842, "trades": 1038, "taker_buy_base": 232825.2, "taker_buy_quote": 66123.47257 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2834, "high": 0.2837, "low": 0.2804, "close": 0.2806, "volume": 1074516.6, "close_time": 1771415999999, "quote_volume": 302636.21916, "trades": 1654, "taker_buy_base": 555287.5, "taker_buy_quote": 156318.52913 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2807, "high": 0.2831, "low": 0.2806, "close": 0.2825, "volume": 547415.2, "close_time": 1771419599999, "quote_volume": 154183.56925, "trades": 1183, "taker_buy_base": 326028.1, "taker_buy_quote": 91859.65583 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2825, "high": 0.283, "low": 0.2796, "close": 0.2809, "volume": 521579.3, "close_time": 1771423199999, "quote_volume": 146653.49136, "trades": 1223, "taker_buy_base": 252544.3, "taker_buy_quote": 71048.57815 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2786, "close": 0.2812, "volume": 962650.9, "close_time": 1771426799999, "quote_volume": 269934.97936, "trades": 1960, "taker_buy_base": 383055.5, "taker_buy_quote": 107490.12188 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2812, "high": 0.2874, "low": 0.281, "close": 0.284, "volume": 1509124.3, "close_time": 1771430399999, "quote_volume": 429158.18773, "trades": 2633, "taker_buy_base": 754134.0, "taker_buy_quote": 214208.48354 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.284, "high": 0.2841, "low": 0.2793, "close": 0.2802, "volume": 1197654.7, "close_time": 1771433999999, "quote_volume": 336979.19095, "trades": 2004, "taker_buy_base": 507111.9, "taker_buy_quote": 142857.17618 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2801, "high": 0.2828, "low": 0.2796, "close": 0.2798, "volume": 1006449.8, "close_time": 1771437599999, "quote_volume": 282898.129, "trades": 1241, "taker_buy_base": 519368.4, "taker_buy_quote": 145848.15592 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2799, "high": 0.2803, "low": 0.2747, "close": 0.2756, "volume": 2347078.9, "close_time": 1771441199999, "quote_volume": 650073.85267, "trades": 4241, "taker_buy_base": 840128.9, "taker_buy_quote": 232684.24057 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2754, "high": 0.2769, "low": 0.2714, "close": 0.2735, "volume": 1294897.9, "close_time": 1771444799999, "quote_volume": 354458.1523, "trades": 2428, "taker_buy_base": 558921.0, "taker_buy_quote": 153069.08411 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2735, "high": 0.2758, "low": 0.2725, "close": 0.2739, "volume": 838433.3, "close_time": 1771448399999, "quote_volume": 229894.77224, "trades": 1381, "taker_buy_base": 457951.3, "taker_buy_quote": 125557.94039 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2741, "high": 0.2748, "low": 0.2729, "close": 0.2737, "volume": 531833.3, "close_time": 1771451999999, "quote_volume": 145579.68619, "trades": 902, "taker_buy_base": 184622.8, "taker_buy_quote": 50553.01591 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2738, "high": 0.274, "low": 0.2724, "close": 0.2733, "volume": 305786.2, "close_time": 1771455599999, "quote_volume": 83545.14503, "trades": 693, "taker_buy_base": 130605.5, "taker_buy_quote": 35695.92534 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2733, "high": 0.2739, "low": 0.2723, "close": 0.2733, "volume": 260705.5, "close_time": 1771459199999, "quote_volume": 71198.76191, "trades": 583, "taker_buy_base": 118443.1, "taker_buy_quote": 32341.74978 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2734, "high": 0.2735, "low": 0.2721, "close": 0.2724, "volume": 212861.6, "close_time": 1771462799999, "quote_volume": 58082.54286, "trades": 557, "taker_buy_base": 101890.2, "taker_buy_quote": 27805.31771 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2726, "high": 0.2752, "low": 0.2725, "close": 0.2751, "volume": 500809.3, "close_time": 1771466399999, "quote_volume": 137351.14723, "trades": 1047, "taker_buy_base": 317067.8, "taker_buy_quote": 86926.54544 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2751, "high": 0.2758, "low": 0.2738, "close": 0.2748, "volume": 193058.4, "close_time": 1771469999999, "quote_volume": 53054.84055, "trades": 582, "taker_buy_base": 114790.2, "taker_buy_quote": 31546.06474 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2746, "high": 0.2752, "low": 0.2736, "close": 0.275, "volume": 314730.4, "close_time": 1771473599999, "quote_volume": 86421.38739, "trades": 659, "taker_buy_base": 167336.1, "taker_buy_quote": 45962.05088 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.275, "high": 0.2757, "low": 0.2743, "close": 0.2745, "volume": 228498.2, "close_time": 1771477199999, "quote_volume": 62832.85476, "trades": 579, "taker_buy_base": 136503.6, "taker_buy_quote": 37541.39474 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2732, "close": 0.2746, "volume": 417443.8, "close_time": 1771480799999, "quote_volume": 114413.83806, "trades": 848, "taker_buy_base": 219582.2, "taker_buy_quote": 60192.90776 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2746, "high": 0.2769, "low": 0.2744, "close": 0.2762, "volume": 297245.6, "close_time": 1771484399999, "quote_volume": 81994.4224, "trades": 783, "taker_buy_base": 132120.2, "taker_buy_quote": 36436.63489 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2763, "high": 0.2772, "low": 0.2754, "close": 0.2763, "volume": 510134.9, "close_time": 1771487999999, "quote_volume": 140928.70195, "trades": 872, "taker_buy_base": 276100.3, "taker_buy_quote": 76292.73662 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2762, "high": 0.2764, "low": 0.2729, "close": 0.2739, "volume": 650212.6, "close_time": 1771491599999, "quote_volume": 178588.21198, "trades": 1211, "taker_buy_base": 364317.6, "taker_buy_quote": 100050.63398 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2739, "high": 0.2752, "low": 0.2726, "close": 0.2734, "volume": 957387.1, "close_time": 1771495199999, "quote_volume": 262148.19266, "trades": 1426, "taker_buy_base": 451914.1, "taker_buy_quote": 123773.09274 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2723, "close": 0.2735, "volume": 619368.6, "close_time": 1771498799999, "quote_volume": 169215.6848, "trades": 926, "taker_buy_base": 330435.9, "taker_buy_quote": 90278.38541 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2735, "high": 0.2743, "low": 0.272, "close": 0.2722, "volume": 481778.9, "close_time": 1771502399999, "quote_volume": 131446.65554, "trades": 769, "taker_buy_base": 178275.0, "taker_buy_quote": 48710.98944 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2722, "high": 0.2727, "low": 0.2711, "close": 0.2721, "volume": 1096949.5, "close_time": 1771505999999, "quote_volume": 298176.30263, "trades": 1346, "taker_buy_base": 718079.7, "taker_buy_quote": 195187.19199 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2721, "high": 0.2724, "low": 0.2684, "close": 0.2697, "volume": 1799087.5, "close_time": 1771509599999, "quote_volume": 485983.01583, "trades": 2562, "taker_buy_base": 984987.8, "taker_buy_quote": 265877.49356 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2697, "high": 0.2735, "low": 0.2694, "close": 0.2723, "volume": 1676866.4, "close_time": 1771513199999, "quote_volume": 455180.3246, "trades": 2646, "taker_buy_base": 855706.8, "taker_buy_quote": 232269.75923 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2722, "high": 0.2737, "low": 0.2688, "close": 0.2702, "volume": 1592904.2, "close_time": 1771516799999, "quote_volume": 430997.85865, "trades": 2483, "taker_buy_base": 600103.9, "taker_buy_quote": 162405.78343 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2701, "high": 0.2706, "low": 0.2671, "close": 0.2695, "volume": 1711544.4, "close_time": 1771520399999, "quote_volume": 460169.41587, "trades": 2456, "taker_buy_base": 723530.9, "taker_buy_quote": 194653.48835 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2694, "high": 0.2729, "low": 0.2682, "close": 0.2694, "volume": 957740.9, "close_time": 1771523999999, "quote_volume": 258981.30753, "trades": 1922, "taker_buy_base": 549567.0, "taker_buy_quote": 148522.9727 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2693, "high": 0.2732, "low": 0.2691, "close": 0.273, "volume": 768243.7, "close_time": 1771527599999, "quote_volume": 208390.05689, "trades": 1726, "taker_buy_base": 431660.7, "taker_buy_quote": 117114.38779 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.273, "high": 0.2739, "low": 0.2714, "close": 0.2728, "volume": 863991.0, "close_time": 1771531199999, "quote_volume": 235692.62648, "trades": 1400, "taker_buy_base": 545046.9, "taker_buy_quote": 148728.78778 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2728, "high": 0.2733, "low": 0.2717, "close": 0.2727, "volume": 526283.7, "close_time": 1771534799999, "quote_volume": 143444.79385, "trades": 906, "taker_buy_base": 301957.7, "taker_buy_quote": 82327.53484 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2726, "high": 0.2733, "low": 0.272, "close": 0.272, "volume": 253858.9, "close_time": 1771538399999, "quote_volume": 69236.81814, "trades": 644, "taker_buy_base": 86625.8, "taker_buy_quote": 23633.53879 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2722, "high": 0.2729, "low": 0.2705, "close": 0.2722, "volume": 408683.7, "close_time": 1771541999999, "quote_volume": 110971.93872, "trades": 859, "taker_buy_base": 170333.1, "taker_buy_quote": 46305.9018 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2721, "high": 0.2731, "low": 0.272, "close": 0.2727, "volume": 191303.4, "close_time": 1771545599999, "quote_volume": 52120.95684, "trades": 580, "taker_buy_base": 59501.9, "taker_buy_quote": 16215.07976 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2728, "high": 0.2751, "low": 0.2722, "close": 0.274, "volume": 354226.4, "close_time": 1771549199999, "quote_volume": 97022.48747, "trades": 1086, "taker_buy_base": 200837.4, "taker_buy_quote": 55013.7583 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2739, "high": 0.2745, "low": 0.2733, "close": 0.2739, "volume": 260632.5, "close_time": 1771552799999, "quote_volume": 71397.89201, "trades": 912, "taker_buy_base": 94772.9, "taker_buy_quote": 25964.16528 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.274, "high": 0.2747, "low": 0.2736, "close": 0.2736, "volume": 212816.9, "close_time": 1771556399999, "quote_volume": 58349.42336, "trades": 723, "taker_buy_base": 120557.1, "taker_buy_quote": 33061.08164 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2736, "high": 0.2748, "low": 0.2734, "close": 0.2737, "volume": 203292.1, "close_time": 1771559999999, "quote_volume": 55719.71409, "trades": 619, "taker_buy_base": 109817.2, "taker_buy_quote": 30097.34197 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2738, "high": 0.2738, "low": 0.271, "close": 0.2724, "volume": 396269.4, "close_time": 1771563599999, "quote_volume": 107947.55708, "trades": 898, "taker_buy_base": 203885.0, "taker_buy_quote": 55546.27782 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2725, "high": 0.276, "low": 0.2718, "close": 0.2748, "volume": 661431.9, "close_time": 1771567199999, "quote_volume": 181628.81552, "trades": 1222, "taker_buy_base": 410938.3, "taker_buy_quote": 112864.37905 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2748, "high": 0.2749, "low": 0.2737, "close": 0.2746, "volume": 409069.6, "close_time": 1771570799999, "quote_volume": 112298.74995, "trades": 642, "taker_buy_base": 250144.1, "taker_buy_quote": 68694.23735 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2747, "high": 0.2748, "low": 0.2733, "close": 0.2736, "volume": 256512.2, "close_time": 1771574399999, "quote_volume": 70336.76047, "trades": 536, "taker_buy_base": 111531.0, "taker_buy_quote": 30591.93554 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2736, "high": 0.2749, "low": 0.2733, "close": 0.2746, "volume": 183783.1, "close_time": 1771577999999, "quote_volume": 50394.75098, "trades": 451, "taker_buy_base": 95668.5, "taker_buy_quote": 26237.20082 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2746, "high": 0.2776, "low": 0.2746, "close": 0.2774, "volume": 572920.4, "close_time": 1771581599999, "quote_volume": 158287.5764, "trades": 1093, "taker_buy_base": 249176.2, "taker_buy_quote": 68830.84083 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2773, "high": 0.2798, "low": 0.2771, "close": 0.2785, "volume": 858555.0, "close_time": 1771585199999, "quote_volume": 239179.96795, "trades": 1635, "taker_buy_base": 441808.1, "taker_buy_quote": 123067.93837 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2786, "high": 0.2787, "low": 0.2764, "close": 0.2767, "volume": 750722.6, "close_time": 1771588799999, "quote_volume": 208275.94568, "trades": 1444, "taker_buy_base": 275018.9, "taker_buy_quote": 76339.39443 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2768, "high": 0.2783, "low": 0.2761, "close": 0.2769, "volume": 884472.7, "close_time": 1771592399999, "quote_volume": 245148.1262, "trades": 1286, "taker_buy_base": 509358.2, "taker_buy_quote": 141229.73211 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2697, "close": 0.2717, "volume": 2079814.2, "close_time": 1771595999999, "quote_volume": 568078.78956, "trades": 3177, "taker_buy_base": 763811.2, "taker_buy_quote": 208298.69845 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2717, "high": 0.2789, "low": 0.2716, "close": 0.2772, "volume": 2020302.9, "close_time": 1771599599999, "quote_volume": 557691.33969, "trades": 3392, "taker_buy_base": 1034131.1, "taker_buy_quote": 285388.6353 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2773, "high": 0.2888, "low": 0.2772, "close": 0.2888, "volume": 5363907.3, "close_time": 1771603199999, "quote_volume": 1517995.14367, "trades": 9433, "taker_buy_base": 3006616.3, "taker_buy_quote": 850841.27354 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2889, "high": 0.2937, "low": 0.2857, "close": 0.2881, "volume": 4748673.5, "close_time": 1771606799999, "quote_volume": 1378464.93147, "trades": 7658, "taker_buy_base": 2282357.2, "taker_buy_quote": 662475.94318 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2882, "high": 0.2882, "low": 0.2801, "close": 0.2856, "volume": 3741675.8, "close_time": 1771610399999, "quote_volume": 1059526.29795, "trades": 5804, "taker_buy_base": 1786504.2, "taker_buy_quote": 505724.18568 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2856, "high": 0.2856, "low": 0.2811, "close": 0.2831, "volume": 3063245.7, "close_time": 1771613999999, "quote_volume": 868080.76454, "trades": 4032, "taker_buy_base": 1554326.5, "taker_buy_quote": 440461.20561 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2832, "high": 0.2842, "low": 0.2819, "close": 0.2829, "volume": 1577761.5, "close_time": 1771617599999, "quote_volume": 446077.9163, "trades": 2083, "taker_buy_base": 970658.4, "taker_buy_quote": 274393.18439 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2829, "high": 0.2848, "low": 0.2823, "close": 0.2841, "volume": 1161518.7, "close_time": 1771621199999, "quote_volume": 329717.89087, "trades": 1649, "taker_buy_base": 617833.3, "taker_buy_quote": 175415.4451 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.284, "high": 0.2848, "low": 0.2832, "close": 0.2845, "volume": 381329.9, "close_time": 1771624799999, "quote_volume": 108280.1252, "trades": 940, "taker_buy_base": 179847.2, "taker_buy_quote": 51077.29102 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2846, "high": 0.2857, "low": 0.2833, "close": 0.2856, "volume": 519653.8, "close_time": 1771628399999, "quote_volume": 147868.15672, "trades": 1082, "taker_buy_base": 296499.2, "taker_buy_quote": 84384.13365 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2854, "high": 0.2861, "low": 0.2843, "close": 0.2848, "volume": 553373.4, "close_time": 1771631999999, "quote_volume": 157687.29416, "trades": 888, "taker_buy_base": 251786.9, "taker_buy_quote": 71731.45855 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2847, "high": 0.2854, "low": 0.2824, "close": 0.2829, "volume": 465660.5, "close_time": 1771635599999, "quote_volume": 132067.09916, "trades": 724, "taker_buy_base": 168505.9, "taker_buy_quote": 47812.79199 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2821, "close": 0.2834, "volume": 321759.2, "close_time": 1771639199999, "quote_volume": 90996.55277, "trades": 531, "taker_buy_base": 166287.8, "taker_buy_quote": 47043.23619 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2834, "high": 0.2846, "low": 0.2826, "close": 0.2838, "volume": 357466.5, "close_time": 1771642799999, "quote_volume": 101419.01349, "trades": 607, "taker_buy_base": 152926.8, "taker_buy_quote": 43370.4733 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2839, "high": 0.284, "low": 0.2822, "close": 0.283, "volume": 285201.4, "close_time": 1771646399999, "quote_volume": 80668.44072, "trades": 683, "taker_buy_base": 123774.1, "taker_buy_quote": 34988.10323 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2831, "high": 0.2833, "low": 0.2821, "close": 0.2833, "volume": 146172.6, "close_time": 1771649999999, "quote_volume": 41334.40765, "trades": 388, "taker_buy_base": 101546.3, "taker_buy_quote": 28714.43555 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2833, "high": 0.2842, "low": 0.2832, "close": 0.2834, "volume": 181015.7, "close_time": 1771653599999, "quote_volume": 51366.22361, "trades": 427, "taker_buy_base": 85269.6, "taker_buy_quote": 24193.89924 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2834, "high": 0.2834, "low": 0.281, "close": 0.2817, "volume": 674343.6, "close_time": 1771657199999, "quote_volume": 190153.71335, "trades": 1125, "taker_buy_base": 230421.0, "taker_buy_quote": 64976.86881 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2816, "high": 0.282, "low": 0.2809, "close": 0.2814, "volume": 270798.2, "close_time": 1771660799999, "quote_volume": 76203.33256, "trades": 545, "taker_buy_base": 163390.9, "taker_buy_quote": 45978.67367 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2815, "high": 0.284, "low": 0.2812, "close": 0.2838, "volume": 455402.6, "close_time": 1771664399999, "quote_volume": 128634.37663, "trades": 712, "taker_buy_base": 278836.4, "taker_buy_quote": 78841.35234 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2838, "high": 0.2865, "low": 0.2834, "close": 0.2843, "volume": 827504.3, "close_time": 1771667999999, "quote_volume": 236004.49534, "trades": 1269, "taker_buy_base": 433337.6, "taker_buy_quote": 123581.0082 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2842, "high": 0.2851, "low": 0.2834, "close": 0.2839, "volume": 411124.3, "close_time": 1771671599999, "quote_volume": 116935.23923, "trades": 624, "taker_buy_base": 236578.8, "taker_buy_quote": 67301.10404 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2839, "high": 0.2849, "low": 0.2831, "close": 0.2834, "volume": 580915.7, "close_time": 1771675199999, "quote_volume": 165108.04213, "trades": 827, "taker_buy_base": 306070.4, "taker_buy_quote": 86996.20025 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2834, "high": 0.2836, "low": 0.2816, "close": 0.2827, "volume": 252973.0, "close_time": 1771678799999, "quote_volume": 71449.06987, "trades": 618, "taker_buy_base": 86092.3, "taker_buy_quote": 24323.22997 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2827, "high": 0.2835, "low": 0.282, "close": 0.2834, "volume": 341278.4, "close_time": 1771682399999, "quote_volume": 96454.62631, "trades": 745, "taker_buy_base": 202664.1, "taker_buy_quote": 57270.17748 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2834, "high": 0.285, "low": 0.2828, "close": 0.2828, "volume": 859932.7, "close_time": 1771685999999, "quote_volume": 244140.51925, "trades": 1390, "taker_buy_base": 563833.9, "taker_buy_quote": 160054.80589 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2828, "high": 0.2836, "low": 0.282, "close": 0.2825, "volume": 621209.0, "close_time": 1771689599999, "quote_volume": 175774.0948, "trades": 1069, "taker_buy_base": 349602.9, "taker_buy_quote": 98939.61946 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2824, "high": 0.2827, "low": 0.2796, "close": 0.2805, "volume": 1000268.8, "close_time": 1771693199999, "quote_volume": 280958.83134, "trades": 1499, "taker_buy_base": 447232.4, "taker_buy_quote": 125611.40993 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2806, "high": 0.2813, "low": 0.2795, "close": 0.281, "volume": 632255.9, "close_time": 1771696799999, "quote_volume": 177331.70755, "trades": 1452, "taker_buy_base": 292992.3, "taker_buy_quote": 82198.32235 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.281, "high": 0.2823, "low": 0.2809, "close": 0.2817, "volume": 613901.3, "close_time": 1771700399999, "quote_volume": 172885.921, "trades": 1123, "taker_buy_base": 321759.9, "taker_buy_quote": 90608.8055 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2819, "high": 0.282, "low": 0.2801, "close": 0.2802, "volume": 209784.4, "close_time": 1771703999999, "quote_volume": 58931.70039, "trades": 556, "taker_buy_base": 141601.3, "taker_buy_quote": 39790.18527 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2802, "high": 0.2815, "low": 0.2791, "close": 0.2793, "volume": 689371.9, "close_time": 1771707599999, "quote_volume": 193262.40657, "trades": 1141, "taker_buy_base": 307686.3, "taker_buy_quote": 86329.63377 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2792, "high": 0.2812, "low": 0.279, "close": 0.2811, "volume": 308655.0, "close_time": 1771711199999, "quote_volume": 86430.21105, "trades": 722, "taker_buy_base": 194906.7, "taker_buy_quote": 54595.29506 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2809, "high": 0.2814, "low": 0.2799, "close": 0.2802, "volume": 322710.7, "close_time": 1771714799999, "quote_volume": 90489.9933, "trades": 561, "taker_buy_base": 133667.0, "taker_buy_quote": 37490.77864 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2796, "close": 0.28, "volume": 172630.1, "close_time": 1771718399999, "quote_volume": 48373.47503, "trades": 455, "taker_buy_base": 94714.7, "taker_buy_quote": 26544.20526 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2772, "close": 0.2787, "volume": 523045.1, "close_time": 1771721999999, "quote_volume": 145542.87289, "trades": 998, "taker_buy_base": 304711.8, "taker_buy_quote": 84810.6755 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2786, "high": 0.2794, "low": 0.2781, "close": 0.2792, "volume": 250099.5, "close_time": 1771725599999, "quote_volume": 69703.8527, "trades": 658, "taker_buy_base": 103505.3, "taker_buy_quote": 28841.12793 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2792, "high": 0.2797, "low": 0.2767, "close": 0.2771, "volume": 336969.3, "close_time": 1771729199999, "quote_volume": 93614.7736, "trades": 613, "taker_buy_base": 102170.8, "taker_buy_quote": 28424.0982 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.277, "high": 0.2777, "low": 0.2755, "close": 0.2771, "volume": 342430.4, "close_time": 1771732799999, "quote_volume": 94754.70919, "trades": 742, "taker_buy_base": 147704.5, "taker_buy_quote": 40885.62317 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2771, "high": 0.2776, "low": 0.2763, "close": 0.2763, "volume": 207489.3, "close_time": 1771736399999, "quote_volume": 57520.84854, "trades": 348, "taker_buy_base": 88692.3, "taker_buy_quote": 24589.39495 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2763, "high": 0.2767, "low": 0.2753, "close": 0.2757, "volume": 307184.2, "close_time": 1771739999999, "quote_volume": 84849.08348, "trades": 571, "taker_buy_base": 176999.8, "taker_buy_quote": 48910.09932 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2756, "high": 0.2768, "low": 0.275, "close": 0.2765, "volume": 385954.7, "close_time": 1771743599999, "quote_volume": 106440.86085, "trades": 700, "taker_buy_base": 239884.1, "taker_buy_quote": 66159.03622 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2765, "high": 0.2767, "low": 0.2757, "close": 0.2758, "volume": 677700.0, "close_time": 1771747199999, "quote_volume": 187214.13724, "trades": 794, "taker_buy_base": 269762.9, "taker_buy_quote": 74534.02683 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2759, "high": 0.2762, "low": 0.275, "close": 0.2753, "volume": 280927.9, "close_time": 1771750799999, "quote_volume": 77374.81298, "trades": 503, "taker_buy_base": 107571.4, "taker_buy_quote": 29643.67743 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2753, "high": 0.2764, "low": 0.2751, "close": 0.2763, "volume": 310297.5, "close_time": 1771754399999, "quote_volume": 85643.32785, "trades": 687, "taker_buy_base": 167678.5, "taker_buy_quote": 46264.42666 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2763, "high": 0.2774, "low": 0.276, "close": 0.2761, "volume": 264771.1, "close_time": 1771757999999, "quote_volume": 73293.46764, "trades": 646, "taker_buy_base": 163310.1, "taker_buy_quote": 45221.56866 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2761, "high": 0.2766, "low": 0.2757, "close": 0.2759, "volume": 262794.7, "close_time": 1771761599999, "quote_volume": 72615.5016, "trades": 433, "taker_buy_base": 177584.1, "taker_buy_quote": 49083.10639 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2758, "high": 0.276, "low": 0.2727, "close": 0.2733, "volume": 647355.2, "close_time": 1771765199999, "quote_volume": 177428.56858, "trades": 1090, "taker_buy_base": 271176.5, "taker_buy_quote": 74297.39052 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2733, "high": 0.2738, "low": 0.2721, "close": 0.2726, "volume": 315426.7, "close_time": 1771768799999, "quote_volume": 86111.39046, "trades": 768, "taker_buy_base": 152458.7, "taker_buy_quote": 41638.4296 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2728, "high": 0.2733, "low": 0.271, "close": 0.2718, "volume": 686884.1, "close_time": 1771772399999, "quote_volume": 186929.41334, "trades": 1232, "taker_buy_base": 307413.2, "taker_buy_quote": 83668.27156 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2718, "high": 0.2724, "low": 0.2703, "close": 0.272, "volume": 1160785.6, "close_time": 1771775999999, "quote_volume": 314704.12342, "trades": 1753, "taker_buy_base": 566503.8, "taker_buy_quote": 153667.75523 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2718, "high": 0.2718, "low": 0.27, "close": 0.2712, "volume": 775425.9, "close_time": 1771779599999, "quote_volume": 209818.3173, "trades": 1209, "taker_buy_base": 328035.0, "taker_buy_quote": 88721.32936 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2711, "high": 0.2713, "low": 0.2697, "close": 0.2703, "volume": 539985.8, "close_time": 1771783199999, "quote_volume": 145993.95906, "trades": 971, "taker_buy_base": 273030.9, "taker_buy_quote": 73847.38848 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2702, "high": 0.2702, "low": 0.269, "close": 0.27, "volume": 538164.7, "close_time": 1771786799999, "quote_volume": 145142.19854, "trades": 812, "taker_buy_base": 184457.8, "taker_buy_quote": 49737.07142 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.27, "high": 0.2704, "low": 0.2693, "close": 0.27, "volume": 306585.1, "close_time": 1771790399999, "quote_volume": 82772.98592, "trades": 741, "taker_buy_base": 111147.7, "taker_buy_quote": 30006.7085 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2698, "high": 0.2701, "low": 0.2688, "close": 0.2691, "volume": 392199.9, "close_time": 1771793999999, "quote_volume": 105743.58972, "trades": 615, "taker_buy_base": 180666.2, "taker_buy_quote": 48747.95912 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2692, "high": 0.2704, "low": 0.2691, "close": 0.2702, "volume": 223295.0, "close_time": 1771797599999, "quote_volume": 60246.36362, "trades": 511, "taker_buy_base": 145200.5, "taker_buy_quote": 39176.46493 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2703, "high": 0.2721, "low": 0.2703, "close": 0.2716, "volume": 321268.8, "close_time": 1771801199999, "quote_volume": 87097.63821, "trades": 664, "taker_buy_base": 166064.5, "taker_buy_quote": 45037.42042 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2715, "high": 0.272, "low": 0.2702, "close": 0.2716, "volume": 276488.0, "close_time": 1771804799999, "quote_volume": 74966.55693, "trades": 679, "taker_buy_base": 133519.2, "taker_buy_quote": 36199.02553 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2716, "high": 0.2717, "low": 0.2681, "close": 0.2684, "volume": 642480.4, "close_time": 1771808399999, "quote_volume": 173405.48631, "trades": 1301, "taker_buy_base": 298139.1, "taker_buy_quote": 80490.43115 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2682, "high": 0.2684, "low": 0.2572, "close": 0.2584, "volume": 5852834.7, "close_time": 1771811999999, "quote_volume": 1531463.07195, "trades": 9035, "taker_buy_base": 2514196.6, "taker_buy_quote": 657691.41163 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2584, "high": 0.2607, "low": 0.258, "close": 0.2602, "volume": 762303.7, "close_time": 1771815599999, "quote_volume": 197909.93726, "trades": 1517, "taker_buy_base": 360429.1, "taker_buy_quote": 93604.5082 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2602, "high": 0.2621, "low": 0.2602, "close": 0.261, "volume": 373310.9, "close_time": 1771819199999, "quote_volume": 97508.46785, "trades": 926, "taker_buy_base": 173928.9, "taker_buy_quote": 45444.67829 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2595, "close": 0.2608, "volume": 389314.9, "close_time": 1771822799999, "quote_volume": 101402.55187, "trades": 760, "taker_buy_base": 171265.1, "taker_buy_quote": 44635.48314 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2608, "high": 0.2629, "low": 0.2606, "close": 0.2617, "volume": 480643.6, "close_time": 1771826399999, "quote_volume": 125956.06723, "trades": 908, "taker_buy_base": 279059.5, "taker_buy_quote": 73130.06031 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2618, "high": 0.2664, "low": 0.2616, "close": 0.266, "volume": 1075754.8, "close_time": 1771829999999, "quote_volume": 285217.26074, "trades": 1453, "taker_buy_base": 620199.5, "taker_buy_quote": 164505.18684 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.266, "high": 0.2676, "low": 0.2657, "close": 0.2665, "volume": 575679.7, "close_time": 1771833599999, "quote_volume": 153425.31829, "trades": 1248, "taker_buy_base": 333730.0, "taker_buy_quote": 88970.2485 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2647, "close": 0.2651, "volume": 488743.2, "close_time": 1771837199999, "quote_volume": 129684.76458, "trades": 805, "taker_buy_base": 243084.1, "taker_buy_quote": 64520.6797 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2651, "high": 0.2716, "low": 0.2651, "close": 0.2711, "volume": 1505460.3, "close_time": 1771840799999, "quote_volume": 405212.05936, "trades": 2261, "taker_buy_base": 949380.2, "taker_buy_quote": 255382.70879 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2699, "close": 0.2704, "volume": 833088.4, "close_time": 1771844399999, "quote_volume": 225619.46249, "trades": 1047, "taker_buy_base": 496117.4, "taker_buy_quote": 134339.51065 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2705, "high": 0.2721, "low": 0.2701, "close": 0.2712, "volume": 888490.5, "close_time": 1771847999999, "quote_volume": 240896.64953, "trades": 917, "taker_buy_base": 324215.8, "taker_buy_quote": 87900.77613 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2713, "high": 0.2754, "low": 0.2707, "close": 0.2736, "volume": 1264369.3, "close_time": 1771851599999, "quote_volume": 344732.79262, "trades": 1600, "taker_buy_base": 609268.1, "taker_buy_quote": 165964.01048 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2719, "close": 0.2721, "volume": 892656.3, "close_time": 1771855199999, "quote_volume": 243911.80813, "trades": 1284, "taker_buy_base": 381638.5, "taker_buy_quote": 104272.88068 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2721, "high": 0.2728, "low": 0.2687, "close": 0.2705, "volume": 1157982.1, "close_time": 1771858799999, "quote_volume": 313774.73482, "trades": 1814, "taker_buy_base": 488614.8, "taker_buy_quote": 132415.01939 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2706, "high": 0.2711, "low": 0.2665, "close": 0.267, "volume": 1169645.3, "close_time": 1771862399999, "quote_volume": 314182.48955, "trades": 2043, "taker_buy_base": 483883.3, "taker_buy_quote": 129932.83981 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2669, "high": 0.2684, "low": 0.2655, "close": 0.266, "volume": 764341.7, "close_time": 1771865999999, "quote_volume": 203725.51601, "trades": 1537, "taker_buy_base": 347663.0, "taker_buy_quote": 92698.08731 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2603, "close": 0.2633, "volume": 1395126.1, "close_time": 1771869599999, "quote_volume": 366990.30499, "trades": 2418, "taker_buy_base": 813063.8, "taker_buy_quote": 213774.91107 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2634, "high": 0.2658, "low": 0.2625, "close": 0.2634, "volume": 1095764.0, "close_time": 1771873199999, "quote_volume": 289403.55006, "trades": 1768, "taker_buy_base": 431974.2, "taker_buy_quote": 114060.11358 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2635, "high": 0.2638, "low": 0.2612, "close": 0.2619, "volume": 1063859.8, "close_time": 1771876799999, "quote_volume": 278968.13738, "trades": 1416, "taker_buy_base": 475535.9, "taker_buy_quote": 124676.06645 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.262, "high": 0.2635, "low": 0.2606, "close": 0.2631, "volume": 786710.0, "close_time": 1771880399999, "quote_volume": 205922.01911, "trades": 1298, "taker_buy_base": 338153.8, "taker_buy_quote": 88551.80385 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.263, "high": 0.264, "low": 0.2626, "close": 0.2635, "volume": 487463.9, "close_time": 1771883999999, "quote_volume": 128433.64002, "trades": 847, "taker_buy_base": 242267.5, "taker_buy_quote": 63826.33058 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2635, "high": 0.265, "low": 0.2632, "close": 0.2633, "volume": 654681.3, "close_time": 1771887599999, "quote_volume": 173056.7302, "trades": 816, "taker_buy_base": 254788.8, "taker_buy_quote": 67305.48036 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2633, "high": 0.2642, "low": 0.262, "close": 0.2622, "volume": 290954.5, "close_time": 1771891199999, "quote_volume": 76520.23605, "trades": 596, "taker_buy_base": 116076.7, "taker_buy_quote": 30538.71535 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2622, "high": 0.2645, "low": 0.2622, "close": 0.2643, "volume": 208211.6, "close_time": 1771894799999, "quote_volume": 54959.31281, "trades": 574, "taker_buy_base": 107683.9, "taker_buy_quote": 28424.05138 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2577, "close": 0.2609, "volume": 1728030.6, "close_time": 1771898399999, "quote_volume": 450730.64152, "trades": 2911, "taker_buy_base": 703908.2, "taker_buy_quote": 183582.81947 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2609, "high": 0.2624, "low": 0.2596, "close": 0.2603, "volume": 552088.4, "close_time": 1771901999999, "quote_volume": 143850.7759, "trades": 1085, "taker_buy_base": 347147.9, "taker_buy_quote": 90466.43196 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2577, "close": 0.2586, "volume": 829579.5, "close_time": 1771905599999, "quote_volume": 214727.44509, "trades": 1451, "taker_buy_base": 288388.1, "taker_buy_quote": 74643.20934 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2585, "high": 0.2589, "low": 0.2563, "close": 0.258, "volume": 1006901.6, "close_time": 1771909199999, "quote_volume": 259479.98553, "trades": 1563, "taker_buy_base": 445169.8, "taker_buy_quote": 114716.25591 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2558, "close": 0.2572, "volume": 825276.9, "close_time": 1771912799999, "quote_volume": 212458.25844, "trades": 1300, "taker_buy_base": 461137.6, "taker_buy_quote": 118839.69485 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2572, "high": 0.2576, "low": 0.256, "close": 0.2564, "volume": 1146388.7, "close_time": 1771916399999, "quote_volume": 294379.86821, "trades": 1223, "taker_buy_base": 407827.2, "taker_buy_quote": 104801.17559 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2565, "high": 0.2578, "low": 0.2556, "close": 0.2576, "volume": 772360.2, "close_time": 1771919999999, "quote_volume": 198636.67731, "trades": 868, "taker_buy_base": 267600.4, "taker_buy_quote": 68852.40882 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2577, "high": 0.2585, "low": 0.2568, "close": 0.258, "volume": 515951.9, "close_time": 1771923599999, "quote_volume": 132907.91083, "trades": 729, "taker_buy_base": 316068.7, "taker_buy_quote": 81437.73116 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2561, "close": 0.2571, "volume": 517578.0, "close_time": 1771927199999, "quote_volume": 133083.12715, "trades": 786, "taker_buy_base": 257741.6, "taker_buy_quote": 66291.00431 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.257, "high": 0.2578, "low": 0.2567, "close": 0.2574, "volume": 495183.9, "close_time": 1771930799999, "quote_volume": 127380.9448, "trades": 994, "taker_buy_base": 271864.0, "taker_buy_quote": 69946.74524 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2574, "high": 0.2576, "low": 0.2567, "close": 0.2573, "volume": 440782.6, "close_time": 1771934399999, "quote_volume": 113356.8664, "trades": 767, "taker_buy_base": 251249.6, "taker_buy_quote": 64614.93103 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2574, "high": 0.2579, "low": 0.2563, "close": 0.2565, "volume": 524966.3, "close_time": 1771937999999, "quote_volume": 134871.38985, "trades": 788, "taker_buy_base": 328551.3, "taker_buy_quote": 84391.65754 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2542, "close": 0.2561, "volume": 1386005.2, "close_time": 1771941599999, "quote_volume": 354825.17542, "trades": 1707, "taker_buy_base": 647858.2, "taker_buy_quote": 165944.85117 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2561, "high": 0.2594, "low": 0.2536, "close": 0.2578, "volume": 2408833.6, "close_time": 1771945199999, "quote_volume": 617252.49741, "trades": 3032, "taker_buy_base": 1345928.3, "taker_buy_quote": 345171.20128 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2579, "high": 0.2611, "low": 0.2573, "close": 0.2597, "volume": 976967.7, "close_time": 1771948799999, "quote_volume": 253658.68724, "trades": 1658, "taker_buy_base": 428159.1, "taker_buy_quote": 111221.36568 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2597, "high": 0.2624, "low": 0.2593, "close": 0.2617, "volume": 815709.9, "close_time": 1771952399999, "quote_volume": 212920.34019, "trades": 1543, "taker_buy_base": 396630.0, "taker_buy_quote": 103567.39442 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2618, "high": 0.2627, "low": 0.2609, "close": 0.2614, "volume": 954560.4, "close_time": 1771955999999, "quote_volume": 249959.68633, "trades": 1461, "taker_buy_base": 557367.1, "taker_buy_quote": 145969.25208 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2613, "high": 0.2626, "low": 0.2597, "close": 0.2612, "volume": 742727.6, "close_time": 1771959599999, "quote_volume": 193841.0622, "trades": 1048, "taker_buy_base": 296557.4, "taker_buy_quote": 77407.49165 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2612, "high": 0.2621, "low": 0.2597, "close": 0.2605, "volume": 456702.9, "close_time": 1771963199999, "quote_volume": 119109.01011, "trades": 936, "taker_buy_base": 193880.0, "taker_buy_quote": 50592.09207 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2604, "high": 0.261, "low": 0.2599, "close": 0.2607, "volume": 327053.9, "close_time": 1771966799999, "quote_volume": 85207.46274, "trades": 794, "taker_buy_base": 142603.1, "taker_buy_quote": 37159.19115 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2607, "high": 0.2607, "low": 0.259, "close": 0.2593, "volume": 478143.5, "close_time": 1771970399999, "quote_volume": 124127.17075, "trades": 951, "taker_buy_base": 255884.1, "taker_buy_quote": 66461.97546 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2593, "high": 0.2608, "low": 0.259, "close": 0.2594, "volume": 426080.8, "close_time": 1771973999999, "quote_volume": 110781.08947, "trades": 602, "taker_buy_base": 190309.6, "taker_buy_quote": 49467.41038 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2576, "close": 0.2586, "volume": 618511.6, "close_time": 1771977599999, "quote_volume": 160009.17652, "trades": 932, "taker_buy_base": 280650.8, "taker_buy_quote": 72610.96766 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.2596, "low": 0.2579, "close": 0.2591, "volume": 321460.3, "close_time": 1771981199999, "quote_volume": 83128.01999, "trades": 758, "taker_buy_base": 145244.1, "taker_buy_quote": 37557.48515 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2591, "high": 0.2699, "low": 0.259, "close": 0.2674, "volume": 3373355.9, "close_time": 1771984799999, "quote_volume": 897195.29376, "trades": 4856, "taker_buy_base": 1646705.6, "taker_buy_quote": 437715.4711 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2673, "high": 0.2715, "low": 0.2672, "close": 0.2688, "volume": 2096593.9, "close_time": 1771988399999, "quote_volume": 565135.98877, "trades": 2702, "taker_buy_base": 982199.2, "taker_buy_quote": 264730.16705 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2688, "high": 0.2693, "low": 0.2658, "close": 0.2659, "volume": 788871.1, "close_time": 1771991999999, "quote_volume": 210865.44295, "trades": 1388, "taker_buy_base": 341224.2, "taker_buy_quote": 91199.41436 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2643, "close": 0.266, "volume": 791950.4, "close_time": 1771995599999, "quote_volume": 210493.41319, "trades": 1226, "taker_buy_base": 451050.1, "taker_buy_quote": 119870.63384 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2659, "high": 0.2661, "low": 0.2622, "close": 0.264, "volume": 626348.7, "close_time": 1771999199999, "quote_volume": 165390.45702, "trades": 1189, "taker_buy_base": 347347.2, "taker_buy_quote": 91701.38119 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2639, "high": 0.2656, "low": 0.2638, "close": 0.2644, "volume": 279222.0, "close_time": 1772002799999, "quote_volume": 73962.20537, "trades": 658, "taker_buy_base": 119158.6, "taker_buy_quote": 31565.42855 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2645, "high": 0.2665, "low": 0.2644, "close": 0.2661, "volume": 546185.5, "close_time": 1772006399999, "quote_volume": 145006.90771, "trades": 1015, "taker_buy_base": 267844.8, "taker_buy_quote": 71126.42225 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2661, "high": 0.2689, "low": 0.2656, "close": 0.2687, "volume": 964942.0, "close_time": 1772009999999, "quote_volume": 257825.15779, "trades": 1600, "taker_buy_base": 603298.7, "taker_buy_quote": 161217.12766 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2686, "high": 0.2704, "low": 0.2685, "close": 0.2701, "volume": 773232.3, "close_time": 1772013599999, "quote_volume": 208503.69189, "trades": 1110, "taker_buy_base": 384501.4, "taker_buy_quote": 103691.90868 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2701, "high": 0.2712, "low": 0.2693, "close": 0.2698, "volume": 486177.2, "close_time": 1772017199999, "quote_volume": 131259.27567, "trades": 890, "taker_buy_base": 251706.7, "taker_buy_quote": 67970.61442 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2698, "high": 0.2713, "low": 0.2688, "close": 0.271, "volume": 479859.7, "close_time": 1772020799999, "quote_volume": 129536.22094, "trades": 921, "taker_buy_base": 191730.3, "taker_buy_quote": 51830.26949 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2711, "high": 0.2785, "low": 0.271, "close": 0.2767, "volume": 2128663.1, "close_time": 1772024399999, "quote_volume": 586402.27466, "trades": 3405, "taker_buy_base": 1264137.2, "taker_buy_quote": 348208.73987 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2768, "high": 0.28, "low": 0.2768, "close": 0.2786, "volume": 1925855.8, "close_time": 1772027999999, "quote_volume": 536001.90556, "trades": 2692, "taker_buy_base": 920166.5, "taker_buy_quote": 256153.88637 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2788, "high": 0.2873, "low": 0.2788, "close": 0.2872, "volume": 3476626.4, "close_time": 1772031599999, "quote_volume": 985212.11059, "trades": 5565, "taker_buy_base": 1765281.9, "taker_buy_quote": 500388.32734 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2873, "high": 0.2928, "low": 0.2871, "close": 0.2904, "volume": 5876089.1, "close_time": 1772035199999, "quote_volume": 1702939.13473, "trades": 7558, "taker_buy_base": 3314505.2, "taker_buy_quote": 960691.31694 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2904, "high": 0.2958, "low": 0.2904, "close": 0.2952, "volume": 4388907.3, "close_time": 1772038799999, "quote_volume": 1289515.97315, "trades": 6092, "taker_buy_base": 2317297.0, "taker_buy_quote": 680996.41361 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2953, "high": 0.2981, "low": 0.2948, "close": 0.2963, "volume": 3373736.9, "close_time": 1772042399999, "quote_volume": 1000066.67899, "trades": 4823, "taker_buy_base": 1779313.5, "taker_buy_quote": 527303.78767 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2963, "high": 0.2997, "low": 0.2941, "close": 0.299, "volume": 3475029.7, "close_time": 1772045999999, "quote_volume": 1033170.19372, "trades": 4577, "taker_buy_base": 2040826.3, "taker_buy_quote": 607002.54486 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.299, "high": 0.3036, "low": 0.2955, "close": 0.3026, "volume": 3010609.5, "close_time": 1772049599999, "quote_volume": 900673.17619, "trades": 4128, "taker_buy_base": 1559008.8, "taker_buy_quote": 466734.71881 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3029, "high": 0.3125, "low": 0.3029, "close": 0.3073, "volume": 12221458.7, "close_time": 1772053199999, "quote_volume": 3773961.58861, "trades": 14579, "taker_buy_base": 6184818.8, "taker_buy_quote": 1908626.69581 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.3073, "high": 0.3135, "low": 0.3062, "close": 0.3095, "volume": 4541895.6, "close_time": 1772056799999, "quote_volume": 1407028.43693, "trades": 6781, "taker_buy_base": 2266078.1, "taker_buy_quote": 702163.43804 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.3096, "high": 0.3124, "low": 0.2994, "close": 0.3007, "volume": 4274596.5, "close_time": 1772060399999, "quote_volume": 1306316.35861, "trades": 5951, "taker_buy_base": 1733614.8, "taker_buy_quote": 531073.25711 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.3005, "high": 0.3034, "low": 0.2943, "close": 0.2971, "volume": 2923085.3, "close_time": 1772063999999, "quote_volume": 872277.63877, "trades": 4915, "taker_buy_base": 1325122.4, "taker_buy_quote": 394971.05275 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.294, "close": 0.2957, "volume": 1799200.3, "close_time": 1772067599999, "quote_volume": 535665.8717, "trades": 3850, "taker_buy_base": 847577.3, "taker_buy_quote": 252333.01845 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2958, "high": 0.2988, "low": 0.2951, "close": 0.2964, "volume": 900721.4, "close_time": 1772071199999, "quote_volume": 267576.25316, "trades": 2224, "taker_buy_base": 468526.7, "taker_buy_quote": 139225.36053 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2965, "high": 0.2975, "low": 0.294, "close": 0.2968, "volume": 650970.9, "close_time": 1772074799999, "quote_volume": 192749.07414, "trades": 1692, "taker_buy_base": 320980.0, "taker_buy_quote": 95074.94469 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2969, "high": 0.2973, "low": 0.2949, "close": 0.2954, "volume": 532303.4, "close_time": 1772078399999, "quote_volume": 157587.47351, "trades": 1270, "taker_buy_base": 219516.2, "taker_buy_quote": 65010.80051 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2953, "high": 0.3004, "low": 0.295, "close": 0.2974, "volume": 978297.3, "close_time": 1772081999999, "quote_volume": 291722.28448, "trades": 1920, "taker_buy_base": 580199.5, "taker_buy_quote": 173122.76126 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2973, "high": 0.2973, "low": 0.293, "close": 0.2953, "volume": 1252744.6, "close_time": 1772085599999, "quote_volume": 369092.22777, "trades": 2048, "taker_buy_base": 555335.4, "taker_buy_quote": 163535.09098 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2952, "high": 0.2971, "low": 0.2936, "close": 0.2943, "volume": 544260.0, "close_time": 1772089199999, "quote_volume": 160742.15641, "trades": 1316, "taker_buy_base": 244070.8, "taker_buy_quote": 72146.33038 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2942, "high": 0.2962, "low": 0.2929, "close": 0.2933, "volume": 715783.3, "close_time": 1772092799999, "quote_volume": 210651.305, "trades": 1307, "taker_buy_base": 315039.1, "taker_buy_quote": 92793.12849 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2933, "high": 0.2951, "low": 0.2919, "close": 0.292, "volume": 1005230.2, "close_time": 1772096399999, "quote_volume": 295090.10761, "trades": 1889, "taker_buy_base": 549174.7, "taker_buy_quote": 161279.32296 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.292, "high": 0.2958, "low": 0.2906, "close": 0.2949, "volume": 1770147.8, "close_time": 1772099999999, "quote_volume": 520294.62139, "trades": 2951, "taker_buy_base": 1064707.0, "taker_buy_quote": 313113.66143 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2947, "high": 0.295, "low": 0.2912, "close": 0.2921, "volume": 1376245.5, "close_time": 1772103599999, "quote_volume": 404185.98957, "trades": 2294, "taker_buy_base": 723863.1, "taker_buy_quote": 212564.55442 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2921, "high": 0.2926, "low": 0.2888, "close": 0.2893, "volume": 1512832.4, "close_time": 1772107199999, "quote_volume": 439170.19889, "trades": 2233, "taker_buy_base": 631814.1, "taker_buy_quote": 183537.53852 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2894, "high": 0.2931, "low": 0.2892, "close": 0.2927, "volume": 1099602.9, "close_time": 1772110799999, "quote_volume": 320019.14746, "trades": 1819, "taker_buy_base": 707683.1, "taker_buy_quote": 205945.46436 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2927, "high": 0.2938, "low": 0.2917, "close": 0.2922, "volume": 537671.0, "close_time": 1772114399999, "quote_volume": 157311.96865, "trades": 1129, "taker_buy_base": 293208.8, "taker_buy_quote": 85812.4129 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2922, "high": 0.2949, "low": 0.2894, "close": 0.2921, "volume": 1600471.2, "close_time": 1772117999999, "quote_volume": 466859.95511, "trades": 3671, "taker_buy_base": 758787.3, "taker_buy_quote": 221431.76175 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2921, "high": 0.2942, "low": 0.2889, "close": 0.2917, "volume": 3102323.1, "close_time": 1772121599999, "quote_volume": 903673.73178, "trades": 5652, "taker_buy_base": 1442345.3, "taker_buy_quote": 420110.76844 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2835, "close": 0.2842, "volume": 3682989.5, "close_time": 1772125199999, "quote_volume": 1057385.74397, "trades": 5215, "taker_buy_base": 1522126.8, "taker_buy_quote": 437278.0762 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.284, "high": 0.2862, "low": 0.2832, "close": 0.2836, "volume": 1285817.7, "close_time": 1772128799999, "quote_volume": 365983.15305, "trades": 2056, "taker_buy_base": 587097.8, "taker_buy_quote": 167235.21385 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2836, "high": 0.287, "low": 0.2822, "close": 0.2863, "volume": 1378470.3, "close_time": 1772132399999, "quote_volume": 392209.58343, "trades": 2600, "taker_buy_base": 650409.8, "taker_buy_quote": 185299.17879 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2863, "high": 0.2907, "low": 0.2863, "close": 0.2883, "volume": 2002339.6, "close_time": 1772135999999, "quote_volume": 577357.47688, "trades": 2964, "taker_buy_base": 1060619.1, "taker_buy_quote": 305740.78846 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2844, "close": 0.2851, "volume": 1001977.1, "close_time": 1772139599999, "quote_volume": 286909.69069, "trades": 1742, "taker_buy_base": 520897.9, "taker_buy_quote": 149089.44998 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2849, "high": 0.2863, "low": 0.2842, "close": 0.2855, "volume": 479364.2, "close_time": 1772143199999, "quote_volume": 136809.11727, "trades": 917, "taker_buy_base": 226602.4, "taker_buy_quote": 64682.49058 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2856, "high": 0.2882, "low": 0.2853, "close": 0.2874, "volume": 954180.4, "close_time": 1772146799999, "quote_volume": 273875.68163, "trades": 1693, "taker_buy_base": 614201.5, "taker_buy_quote": 176439.17699 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2873, "high": 0.2876, "low": 0.2862, "close": 0.2871, "volume": 416213.2, "close_time": 1772150399999, "quote_volume": 119491.05861, "trades": 655, "taker_buy_base": 115053.2, "taker_buy_quote": 33038.18888 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2872, "low": 0.2846, "close": 0.2863, "volume": 479436.2, "close_time": 1772153999999, "quote_volume": 136995.48354, "trades": 1057, "taker_buy_base": 163650.3, "taker_buy_quote": 46809.96973 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2863, "high": 0.2882, "low": 0.2852, "close": 0.2878, "volume": 627654.8, "close_time": 1772157599999, "quote_volume": 179999.29802, "trades": 1181, "taker_buy_base": 291607.5, "taker_buy_quote": 83703.84284 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2877, "high": 0.2886, "low": 0.2869, "close": 0.2871, "volume": 377144.8, "close_time": 1772161199999, "quote_volume": 108423.86627, "trades": 794, "taker_buy_base": 184836.1, "taker_buy_quote": 53141.49475 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2871, "high": 0.2906, "low": 0.2868, "close": 0.2902, "volume": 722416.5, "close_time": 1772164799999, "quote_volume": 209171.01, "trades": 1136, "taker_buy_base": 501707.8, "taker_buy_quote": 145415.46512 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2902, "high": 0.2946, "low": 0.2901, "close": 0.2934, "volume": 1098789.6, "close_time": 1772168399999, "quote_volume": 321737.00419, "trades": 2342, "taker_buy_base": 605634.3, "taker_buy_quote": 177362.55623 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2934, "high": 0.2963, "low": 0.2932, "close": 0.295, "volume": 1091996.2, "close_time": 1772171999999, "quote_volume": 321827.51425, "trades": 1951, "taker_buy_base": 588685.2, "taker_buy_quote": 173538.29682 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.295, "high": 0.2951, "low": 0.291, "close": 0.2924, "volume": 811425.7, "close_time": 1772175599999, "quote_volume": 237375.56598, "trades": 1387, "taker_buy_base": 289287.5, "taker_buy_quote": 84652.27562 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2923, "high": 0.2925, "low": 0.2893, "close": 0.2904, "volume": 822639.7, "close_time": 1772179199999, "quote_volume": 239354.93413, "trades": 1424, "taker_buy_base": 450730.4, "taker_buy_quote": 131211.08378 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2903, "high": 0.2923, "low": 0.2902, "close": 0.2923, "volume": 598896.7, "close_time": 1772182799999, "quote_volume": 174627.3563, "trades": 1251, "taker_buy_base": 340671.3, "taker_buy_quote": 99362.23251 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2923, "high": 0.2939, "low": 0.2898, "close": 0.2905, "volume": 1387910.5, "close_time": 1772186399999, "quote_volume": 404317.87515, "trades": 1851, "taker_buy_base": 514159.1, "taker_buy_quote": 150003.84334 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2905, "high": 0.2912, "low": 0.2852, "close": 0.2862, "volume": 2216513.3, "close_time": 1772189999999, "quote_volume": 638619.13755, "trades": 2964, "taker_buy_base": 992507.0, "taker_buy_quote": 285909.70861 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2862, "high": 0.2869, "low": 0.2814, "close": 0.2819, "volume": 1577624.3, "close_time": 1772193599999, "quote_volume": 448069.3561, "trades": 3015, "taker_buy_base": 792175.2, "taker_buy_quote": 224898.89358 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2819, "high": 0.2842, "low": 0.2807, "close": 0.2835, "volume": 1490572.6, "close_time": 1772197199999, "quote_volume": 421347.95506, "trades": 2229, "taker_buy_base": 764688.8, "taker_buy_quote": 216203.56199 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2834, "high": 0.2848, "low": 0.2806, "close": 0.2839, "volume": 1515040.3, "close_time": 1772200799999, "quote_volume": 427860.80582, "trades": 2428, "taker_buy_base": 845145.0, "taker_buy_quote": 238722.16468 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2838, "high": 0.2842, "low": 0.2813, "close": 0.2818, "volume": 797422.4, "close_time": 1772204399999, "quote_volume": 225244.95399, "trades": 1603, "taker_buy_base": 451917.4, "taker_buy_quote": 127665.51933 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2816, "high": 0.2831, "low": 0.2795, "close": 0.2807, "volume": 1228617.3, "close_time": 1772207999999, "quote_volume": 345574.08596, "trades": 2603, "taker_buy_base": 489607.8, "taker_buy_quote": 137775.23074 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2771, "close": 0.2777, "volume": 1218322.7, "close_time": 1772211599999, "quote_volume": 339643.25633, "trades": 2369, "taker_buy_base": 530076.2, "taker_buy_quote": 147799.33962 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2777, "high": 0.2782, "low": 0.2744, "close": 0.278, "volume": 1621630.9, "close_time": 1772215199999, "quote_volume": 447820.23544, "trades": 2519, "taker_buy_base": 608225.4, "taker_buy_quote": 167874.74577 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2781, "high": 0.2788, "low": 0.2768, "close": 0.2769, "volume": 703108.6, "close_time": 1772218799999, "quote_volume": 195260.86498, "trades": 1378, "taker_buy_base": 323121.9, "taker_buy_quote": 89780.14549 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2769, "high": 0.2773, "low": 0.2749, "close": 0.2757, "volume": 951588.7, "close_time": 1772222399999, "quote_volume": 262748.97817, "trades": 5654, "taker_buy_base": 514783.8, "taker_buy_quote": 142169.7678 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2756, "high": 0.2783, "low": 0.2754, "close": 0.2774, "volume": 768631.0, "close_time": 1772225999999, "quote_volume": 212763.05424, "trades": 1168, "taker_buy_base": 426681.7, "taker_buy_quote": 118233.08702 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2775, "high": 0.2785, "low": 0.2753, "close": 0.2761, "volume": 363402.5, "close_time": 1772229599999, "quote_volume": 100578.14607, "trades": 702, "taker_buy_base": 168278.2, "taker_buy_quote": 46593.54778 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2762, "high": 0.2767, "low": 0.2726, "close": 0.2766, "volume": 944819.8, "close_time": 1772233199999, "quote_volume": 259846.80583, "trades": 1646, "taker_buy_base": 446452.5, "taker_buy_quote": 122838.74176 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2765, "high": 0.2778, "low": 0.2764, "close": 0.2776, "volume": 359606.1, "close_time": 1772236799999, "quote_volume": 99772.93936, "trades": 643, "taker_buy_base": 166494.6, "taker_buy_quote": 46182.26546 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2783, "low": 0.2768, "close": 0.2779, "volume": 505602.3, "close_time": 1772240399999, "quote_volume": 140267.07235, "trades": 882, "taker_buy_base": 192022.4, "taker_buy_quote": 53312.53168 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.278, "high": 0.2786, "low": 0.277, "close": 0.2775, "volume": 430424.1, "close_time": 1772243999999, "quote_volume": 119563.74919, "trades": 713, "taker_buy_base": 238989.1, "taker_buy_quote": 66403.58632 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2775, "high": 0.2795, "low": 0.2769, "close": 0.2792, "volume": 249081.4, "close_time": 1772247599999, "quote_volume": 69431.41208, "trades": 667, "taker_buy_base": 167189.3, "taker_buy_quote": 46611.63565 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.279, "high": 0.2791, "low": 0.2765, "close": 0.2768, "volume": 291631.2, "close_time": 1772251199999, "quote_volume": 81019.0333, "trades": 525, "taker_buy_base": 63977.4, "taker_buy_quote": 17780.58204 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2768, "high": 0.2775, "low": 0.2754, "close": 0.2766, "volume": 129315.6, "close_time": 1772254799999, "quote_volume": 35784.60344, "trades": 452, "taker_buy_base": 64712.7, "taker_buy_quote": 17916.12077 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2767, "high": 0.277, "low": 0.2747, "close": 0.2757, "volume": 306099.8, "close_time": 1772258399999, "quote_volume": 84361.51481, "trades": 590, "taker_buy_base": 152117.7, "taker_buy_quote": 41912.54747 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2625, "close": 0.2631, "volume": 7342203.4, "close_time": 1772261999999, "quote_volume": 1966350.90224, "trades": 9299, "taker_buy_base": 3213038.7, "taker_buy_quote": 858766.49529 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.263, "high": 0.2702, "low": 0.2611, "close": 0.265, "volume": 4855190.2, "close_time": 1772265599999, "quote_volume": 1291904.31857, "trades": 5915, "taker_buy_base": 2380961.0, "taker_buy_quote": 634180.31205 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.265, "high": 0.265, "low": 0.2607, "close": 0.261, "volume": 1534935.9, "close_time": 1772269199999, "quote_volume": 403596.765, "trades": 2214, "taker_buy_base": 628037.2, "taker_buy_quote": 165155.69326 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2609, "high": 0.2626, "low": 0.2599, "close": 0.261, "volume": 1431563.8, "close_time": 1772272799999, "quote_volume": 373913.70905, "trades": 2076, "taker_buy_base": 635925.7, "taker_buy_quote": 166208.9469 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2609, "high": 0.2657, "low": 0.2594, "close": 0.2633, "volume": 2529719.9, "close_time": 1772276399999, "quote_volume": 665451.39005, "trades": 2928, "taker_buy_base": 1608668.0, "taker_buy_quote": 423301.61116 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2632, "high": 0.265, "low": 0.2626, "close": 0.2627, "volume": 1002403.9, "close_time": 1772279999999, "quote_volume": 264398.80374, "trades": 1309, "taker_buy_base": 535191.8, "taker_buy_quote": 141197.94942 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2627, "high": 0.264, "low": 0.2627, "close": 0.2634, "volume": 590140.7, "close_time": 1772283599999, "quote_volume": 155410.88264, "trades": 912, "taker_buy_base": 355941.8, "taker_buy_quote": 93744.01027 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2635, "high": 0.2701, "low": 0.2627, "close": 0.2699, "volume": 2817642.6, "close_time": 1772287199999, "quote_volume": 751681.39109, "trades": 4098, "taker_buy_base": 1496789.6, "taker_buy_quote": 399482.87544 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2699, "high": 0.2718, "low": 0.2655, "close": 0.2664, "volume": 2385262.8, "close_time": 1772290799999, "quote_volume": 640320.59233, "trades": 3463, "taker_buy_base": 1167208.5, "taker_buy_quote": 313418.0139 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2664, "high": 0.2689, "low": 0.2655, "close": 0.2679, "volume": 1416955.0, "close_time": 1772294399999, "quote_volume": 379047.48097, "trades": 2007, "taker_buy_base": 798027.6, "taker_buy_quote": 213459.42683 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2679, "high": 0.2692, "low": 0.2671, "close": 0.269, "volume": 507647.8, "close_time": 1772297999999, "quote_volume": 136123.48914, "trades": 883, "taker_buy_base": 270670.5, "taker_buy_quote": 72597.40097 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2691, "high": 0.2694, "low": 0.2664, "close": 0.2688, "volume": 721597.4, "close_time": 1772301599999, "quote_volume": 193222.16176, "trades": 1202, "taker_buy_base": 327854.4, "taker_buy_quote": 87824.12835 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2689, "high": 0.275, "low": 0.2681, "close": 0.274, "volume": 1773488.2, "close_time": 1772305199999, "quote_volume": 481776.22007, "trades": 2785, "taker_buy_base": 962568.7, "taker_buy_quote": 261722.81367 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2739, "high": 0.2782, "low": 0.2718, "close": 0.2755, "volume": 2771406.1, "close_time": 1772308799999, "quote_volume": 763281.87483, "trades": 4028, "taker_buy_base": 1456494.6, "taker_buy_quote": 400987.1115 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2755, "high": 0.2812, "low": 0.2746, "close": 0.2807, "volume": 2352340.7, "close_time": 1772312399999, "quote_volume": 656027.63416, "trades": 4062, "taker_buy_base": 1103364.8, "taker_buy_quote": 307841.30356 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2764, "close": 0.2782, "volume": 1350178.4, "close_time": 1772315999999, "quote_volume": 375579.26686, "trades": 2550, "taker_buy_base": 665358.5, "taker_buy_quote": 185007.38769 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2783, "high": 0.2844, "low": 0.2783, "close": 0.2806, "volume": 1840591.1, "close_time": 1772319599999, "quote_volume": 517153.12676, "trades": 2901, "taker_buy_base": 839394.2, "taker_buy_quote": 236154.28276 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2807, "high": 0.2821, "low": 0.2805, "close": 0.281, "volume": 671095.6, "close_time": 1772323199999, "quote_volume": 188722.35995, "trades": 937, "taker_buy_base": 380184.6, "taker_buy_quote": 106931.99571 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2811, "high": 0.2829, "low": 0.2785, "close": 0.2796, "volume": 914474.2, "close_time": 1772326799999, "quote_volume": 256306.88267, "trades": 2000, "taker_buy_base": 356289.0, "taker_buy_quote": 99918.32496 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2795, "high": 0.2878, "low": 0.2775, "close": 0.2862, "volume": 2135056.7, "close_time": 1772330399999, "quote_volume": 603800.32704, "trades": 4001, "taker_buy_base": 1251669.7, "taker_buy_quote": 354657.13524 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2862, "high": 0.2922, "low": 0.2862, "close": 0.29, "volume": 3546785.8, "close_time": 1772333999999, "quote_volume": 1028072.73636, "trades": 6354, "taker_buy_base": 1790919.0, "taker_buy_quote": 519120.09615 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.29, "high": 0.2907, "low": 0.2861, "close": 0.2869, "volume": 936411.5, "close_time": 1772337599999, "quote_volume": 269901.23527, "trades": 2132, "taker_buy_base": 429019.3, "taker_buy_quote": 123752.20291 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.287, "high": 0.288, "low": 0.2841, "close": 0.2857, "volume": 897050.5, "close_time": 1772341199999, "quote_volume": 256424.93089, "trades": 1910, "taker_buy_base": 350727.4, "taker_buy_quote": 100312.83165 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2859, "high": 0.2868, "low": 0.2855, "close": 0.2858, "volume": 819598.2, "close_time": 1772344799999, "quote_volume": 234280.93989, "trades": 1171, "taker_buy_base": 492607.6, "taker_buy_quote": 140785.50886 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2859, "high": 0.2861, "low": 0.2817, "close": 0.2825, "volume": 1544989.3, "close_time": 1772348399999, "quote_volume": 437784.86064, "trades": 2405, "taker_buy_base": 751964.3, "taker_buy_quote": 213141.38798 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2826, "high": 0.2835, "low": 0.2817, "close": 0.2827, "volume": 635523.7, "close_time": 1772351999999, "quote_volume": 179662.29627, "trades": 1185, "taker_buy_base": 318582.4, "taker_buy_quote": 90113.11007 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2828, "high": 0.2837, "low": 0.2786, "close": 0.2791, "volume": 1343048.3, "close_time": 1772355599999, "quote_volume": 377263.44124, "trades": 2220, "taker_buy_base": 582037.7, "taker_buy_quote": 163675.12415 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.279, "high": 0.2811, "low": 0.278, "close": 0.2788, "volume": 802039.0, "close_time": 1772359199999, "quote_volume": 224043.78647, "trades": 1694, "taker_buy_base": 395223.7, "taker_buy_quote": 110412.61606 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2787, "high": 0.2799, "low": 0.2774, "close": 0.2787, "volume": 777798.4, "close_time": 1772362799999, "quote_volume": 216532.97313, "trades": 1639, "taker_buy_base": 332981.7, "taker_buy_quote": 92736.96976 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2786, "high": 0.2791, "low": 0.2776, "close": 0.2781, "volume": 424239.2, "close_time": 1772366399999, "quote_volume": 118155.11295, "trades": 787, "taker_buy_base": 255440.8, "taker_buy_quote": 71146.91434 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2781, "high": 0.2793, "low": 0.2761, "close": 0.2761, "volume": 887885.5, "close_time": 1772369999999, "quote_volume": 246505.98766, "trades": 1429, "taker_buy_base": 551533.1, "taker_buy_quote": 153152.52513 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2761, "high": 0.2825, "low": 0.2748, "close": 0.2806, "volume": 2166366.7, "close_time": 1772373599999, "quote_volume": 604170.88814, "trades": 3837, "taker_buy_base": 1229981.7, "taker_buy_quote": 342870.04177 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2806, "high": 0.2835, "low": 0.2784, "close": 0.2792, "volume": 1661806.9, "close_time": 1772377199999, "quote_volume": 467191.73309, "trades": 2885, "taker_buy_base": 793333.3, "taker_buy_quote": 223313.17595 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2792, "high": 0.2824, "low": 0.2788, "close": 0.2803, "volume": 1191849.3, "close_time": 1772380799999, "quote_volume": 334870.81682, "trades": 1940, "taker_buy_base": 430375.8, "taker_buy_quote": 120870.31763 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2804, "high": 0.2822, "low": 0.2754, "close": 0.2771, "volume": 1692032.5, "close_time": 1772384399999, "quote_volume": 471575.73153, "trades": 3035, "taker_buy_base": 895816.7, "taker_buy_quote": 249507.89862 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2771, "high": 0.2774, "low": 0.2737, "close": 0.2749, "volume": 1877563.4, "close_time": 1772387999999, "quote_volume": 517705.7286, "trades": 2729, "taker_buy_base": 875975.2, "taker_buy_quote": 241547.76085 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.275, "high": 0.2793, "low": 0.2748, "close": 0.2761, "volume": 1461629.3, "close_time": 1772391599999, "quote_volume": 405388.76474, "trades": 2495, "taker_buy_base": 917479.4, "taker_buy_quote": 254550.24286 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2729, "close": 0.2736, "volume": 1398262.3, "close_time": 1772395199999, "quote_volume": 383458.41127, "trades": 2050, "taker_buy_base": 597481.8, "taker_buy_quote": 163901.96461 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2691, "close": 0.2698, "volume": 2193894.6, "close_time": 1772398799999, "quote_volume": 594407.98168, "trades": 3063, "taker_buy_base": 952570.4, "taker_buy_quote": 258196.4242 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2699, "high": 0.2733, "low": 0.2699, "close": 0.273, "volume": 912345.6, "close_time": 1772402399999, "quote_volume": 248334.28763, "trades": 1369, "taker_buy_base": 507189.4, "taker_buy_quote": 138064.19301 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.273, "high": 0.277, "low": 0.2709, "close": 0.2718, "volume": 2071548.6, "close_time": 1772405999999, "quote_volume": 567616.57199, "trades": 3520, "taker_buy_base": 1015747.8, "taker_buy_quote": 278293.16361 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2717, "high": 0.2757, "low": 0.2713, "close": 0.2735, "volume": 826911.3, "close_time": 1772409599999, "quote_volume": 226253.65899, "trades": 1847, "taker_buy_base": 416844.8, "taker_buy_quote": 114024.09573 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2771, "low": 0.2721, "close": 0.2765, "volume": 1044246.9, "close_time": 1772413199999, "quote_volume": 286121.1415, "trades": 2256, "taker_buy_base": 496347.9, "taker_buy_quote": 136074.96188 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2763, "high": 0.2803, "low": 0.2762, "close": 0.2767, "volume": 1302422.1, "close_time": 1772416799999, "quote_volume": 362329.1772, "trades": 2738, "taker_buy_base": 846858.4, "taker_buy_quote": 235609.41022 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2768, "high": 0.2779, "low": 0.274, "close": 0.2758, "volume": 672180.4, "close_time": 1772420399999, "quote_volume": 185544.88663, "trades": 1716, "taker_buy_base": 318595.2, "taker_buy_quote": 87912.53064 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2759, "high": 0.278, "low": 0.2744, "close": 0.2771, "volume": 1039703.7, "close_time": 1772423999999, "quote_volume": 287574.40676, "trades": 1898, "taker_buy_base": 558673.1, "taker_buy_quote": 154509.87242 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2772, "high": 0.2779, "low": 0.2757, "close": 0.276, "volume": 678999.7, "close_time": 1772427599999, "quote_volume": 188050.18364, "trades": 1233, "taker_buy_base": 266361.4, "taker_buy_quote": 73727.26513 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2743, "close": 0.275, "volume": 542738.1, "close_time": 1772431199999, "quote_volume": 149401.91846, "trades": 1203, "taker_buy_base": 276152.3, "taker_buy_quote": 76047.73282 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2749, "high": 0.275, "low": 0.2708, "close": 0.272, "volume": 1137167.6, "close_time": 1772434799999, "quote_volume": 309672.74483, "trades": 2125, "taker_buy_base": 495318.3, "taker_buy_quote": 134819.74625 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2719, "high": 0.272, "low": 0.269, "close": 0.2709, "volume": 1094579.3, "close_time": 1772438399999, "quote_volume": 296176.96051, "trades": 1963, "taker_buy_base": 397279.7, "taker_buy_quote": 107396.90644 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2708, "high": 0.2727, "low": 0.2682, "close": 0.2721, "volume": 1396083.2, "close_time": 1772441999999, "quote_volume": 377170.0581, "trades": 2239, "taker_buy_base": 713058.8, "taker_buy_quote": 192696.21115 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2721, "high": 0.2746, "low": 0.2718, "close": 0.2719, "volume": 937302.9, "close_time": 1772445599999, "quote_volume": 256027.62551, "trades": 1640, "taker_buy_base": 558437.4, "taker_buy_quote": 152635.7108 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2718, "high": 0.2724, "low": 0.271, "close": 0.2717, "volume": 622578.9, "close_time": 1772449199999, "quote_volume": 169126.7248, "trades": 1163, "taker_buy_base": 331568.8, "taker_buy_quote": 90083.62262 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2716, "high": 0.2729, "low": 0.2706, "close": 0.2721, "volume": 802230.3, "close_time": 1772452799999, "quote_volume": 217969.06695, "trades": 1373, "taker_buy_base": 387162.3, "taker_buy_quote": 105257.40597 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2721, "high": 0.2723, "low": 0.2707, "close": 0.2709, "volume": 548739.0, "close_time": 1772456399999, "quote_volume": 148929.13625, "trades": 1109, "taker_buy_base": 222564.7, "taker_buy_quote": 60424.11208 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2709, "high": 0.2722, "low": 0.2697, "close": 0.27, "volume": 1081212.0, "close_time": 1772459999999, "quote_volume": 292925.5255, "trades": 1515, "taker_buy_base": 587078.8, "taker_buy_quote": 159146.26017 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2701, "high": 0.2783, "low": 0.2697, "close": 0.2771, "volume": 2474587.5, "close_time": 1772463599999, "quote_volume": 678338.00884, "trades": 4330, "taker_buy_base": 1302379.6, "taker_buy_quote": 357187.65688 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2772, "high": 0.2867, "low": 0.2765, "close": 0.2843, "volume": 4649145.9, "close_time": 1772467199999, "quote_volume": 1318828.27365, "trades": 7363, "taker_buy_base": 2266022.5, "taker_buy_quote": 642795.3525 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2843, "high": 0.2886, "low": 0.283, "close": 0.2846, "volume": 3021464.7, "close_time": 1772470799999, "quote_volume": 864362.25226, "trades": 4842, "taker_buy_base": 1519315.0, "taker_buy_quote": 434735.08357 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2848, "high": 0.2849, "low": 0.2782, "close": 0.282, "volume": 2594493.3, "close_time": 1772474399999, "quote_volume": 730339.65479, "trades": 3810, "taker_buy_base": 1248498.7, "taker_buy_quote": 351592.63382 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.282, "high": 0.2826, "low": 0.2794, "close": 0.2806, "volume": 2968024.4, "close_time": 1772477999999, "quote_volume": 834793.1588, "trades": 5962, "taker_buy_base": 1499025.0, "taker_buy_quote": 421608.52627 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2787, "close": 0.2805, "volume": 5677647.6, "close_time": 1772481599999, "quote_volume": 1589463.69657, "trades": 10390, "taker_buy_base": 2870706.3, "taker_buy_quote": 803548.52553 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2804, "high": 0.2824, "low": 0.2785, "close": 0.2794, "volume": 2687860.9, "close_time": 1772485199999, "quote_volume": 754060.20164, "trades": 4862, "taker_buy_base": 1397882.5, "taker_buy_quote": 392127.17551 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2796, "high": 0.28, "low": 0.2781, "close": 0.2796, "volume": 887392.8, "close_time": 1772488799999, "quote_volume": 247620.56575, "trades": 1720, "taker_buy_base": 487404.9, "taker_buy_quote": 136006.84546 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2797, "high": 0.2816, "low": 0.2794, "close": 0.2806, "volume": 600120.3, "close_time": 1772492399999, "quote_volume": 168317.45666, "trades": 937, "taker_buy_base": 247929.0, "taker_buy_quote": 69576.41 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2806, "high": 0.2807, "low": 0.276, "close": 0.277, "volume": 1809611.2, "close_time": 1772495999999, "quote_volume": 502104.98284, "trades": 3009, "taker_buy_base": 538929.7, "taker_buy_quote": 149582.09594 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.277, "high": 0.2772, "low": 0.2741, "close": 0.2761, "volume": 1274866.3, "close_time": 1772499599999, "quote_volume": 351339.88843, "trades": 2342, "taker_buy_base": 684199.1, "taker_buy_quote": 188627.48208 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2761, "high": 0.2766, "low": 0.2739, "close": 0.2743, "volume": 935528.4, "close_time": 1772503199999, "quote_volume": 257674.3152, "trades": 1917, "taker_buy_base": 484964.2, "taker_buy_quote": 133584.23674 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2743, "high": 0.2747, "low": 0.2723, "close": 0.2737, "volume": 929051.9, "close_time": 1772506799999, "quote_volume": 254055.77584, "trades": 1823, "taker_buy_base": 362183.9, "taker_buy_quote": 99128.53221 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2737, "high": 0.2744, "low": 0.2717, "close": 0.2735, "volume": 676930.9, "close_time": 1772510399999, "quote_volume": 184795.24006, "trades": 1212, "taker_buy_base": 260041.4, "taker_buy_quote": 71032.35203 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2735, "high": 0.2738, "low": 0.2711, "close": 0.2714, "volume": 522475.7, "close_time": 1772513999999, "quote_volume": 142272.19583, "trades": 1035, "taker_buy_base": 340635.4, "taker_buy_quote": 92781.85076 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2714, "high": 0.2739, "low": 0.2698, "close": 0.2708, "volume": 1074863.5, "close_time": 1772517599999, "quote_volume": 291760.63632, "trades": 1752, "taker_buy_base": 431815.9, "taker_buy_quote": 117326.36387 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2684, "close": 0.2692, "volume": 795582.8, "close_time": 1772521199999, "quote_volume": 214455.47185, "trades": 1613, "taker_buy_base": 440667.8, "taker_buy_quote": 118781.25305 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2692, "high": 0.2705, "low": 0.2678, "close": 0.2687, "volume": 1119115.2, "close_time": 1772524799999, "quote_volume": 301126.92128, "trades": 1811, "taker_buy_base": 465279.8, "taker_buy_quote": 125276.902 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2687, "high": 0.27, "low": 0.2658, "close": 0.2659, "volume": 1319376.5, "close_time": 1772528399999, "quote_volume": 352874.93397, "trades": 2087, "taker_buy_base": 538315.2, "taker_buy_quote": 144040.40195 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2659, "high": 0.2671, "low": 0.2641, "close": 0.2649, "volume": 1276867.5, "close_time": 1772531999999, "quote_volume": 338769.27996, "trades": 2195, "taker_buy_base": 679327.2, "taker_buy_quote": 180289.83646 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2647, "high": 0.2659, "low": 0.2637, "close": 0.2651, "volume": 921830.4, "close_time": 1772535599999, "quote_volume": 243805.882, "trades": 1742, "taker_buy_base": 364300.9, "taker_buy_quote": 96377.68772 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2651, "high": 0.2654, "low": 0.2628, "close": 0.2647, "volume": 1235191.2, "close_time": 1772539199999, "quote_volume": 326356.81162, "trades": 2678, "taker_buy_base": 426104.8, "taker_buy_quote": 112582.25312 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2647, "high": 0.2673, "low": 0.2641, "close": 0.2653, "volume": 1060387.5, "close_time": 1772542799999, "quote_volume": 281336.15431, "trades": 1919, "taker_buy_base": 536363.2, "taker_buy_quote": 142321.73265 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2654, "high": 0.2655, "low": 0.263, "close": 0.2637, "volume": 823942.1, "close_time": 1772546399999, "quote_volume": 217462.40034, "trades": 1871, "taker_buy_base": 299979.8, "taker_buy_quote": 79185.79891 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2637, "high": 0.2666, "low": 0.2615, "close": 0.2629, "volume": 2133573.3, "close_time": 1772549999999, "quote_volume": 562740.32821, "trades": 3433, "taker_buy_base": 1023174.6, "taker_buy_quote": 270228.22224 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.263, "high": 0.2664, "low": 0.2615, "close": 0.2653, "volume": 1732392.6, "close_time": 1772553599999, "quote_volume": 457242.16494, "trades": 2876, "taker_buy_base": 928182.4, "taker_buy_quote": 245095.43242 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2651, "high": 0.2721, "low": 0.2644, "close": 0.2682, "volume": 2545321.2, "close_time": 1772557199999, "quote_volume": 681287.67197, "trades": 4470, "taker_buy_base": 1348849.6, "taker_buy_quote": 360917.96815 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2683, "high": 0.2687, "low": 0.2646, "close": 0.2677, "volume": 1300903.1, "close_time": 1772560799999, "quote_volume": 346318.19324, "trades": 2327, "taker_buy_base": 712245.3, "taker_buy_quote": 189701.70291 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2679, "high": 0.2696, "low": 0.2656, "close": 0.267, "volume": 1052260.4, "close_time": 1772564399999, "quote_volume": 281958.28296, "trades": 1888, "taker_buy_base": 587040.3, "taker_buy_quote": 157309.95309 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2628, "close": 0.2636, "volume": 1423282.1, "close_time": 1772567999999, "quote_volume": 376642.02665, "trades": 2244, "taker_buy_base": 684649.1, "taker_buy_quote": 181397.66879 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2635, "high": 0.264, "low": 0.2607, "close": 0.2618, "volume": 1417017.7, "close_time": 1772571599999, "quote_volume": 372066.1666, "trades": 2066, "taker_buy_base": 664925.8, "taker_buy_quote": 174634.72698 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2617, "high": 0.2624, "low": 0.2604, "close": 0.2622, "volume": 541156.2, "close_time": 1772575199999, "quote_volume": 141393.28224, "trades": 1212, "taker_buy_base": 268020.7, "taker_buy_quote": 70059.6507 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2621, "high": 0.2648, "low": 0.2619, "close": 0.263, "volume": 752158.8, "close_time": 1772578799999, "quote_volume": 198111.9134, "trades": 1273, "taker_buy_base": 260128.0, "taker_buy_quote": 68540.10405 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2629, "high": 0.2646, "low": 0.2622, "close": 0.2627, "volume": 1390688.5, "close_time": 1772582399999, "quote_volume": 366135.562, "trades": 1328, "taker_buy_base": 696897.3, "taker_buy_quote": 183513.22725 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2613, "close": 0.2624, "volume": 854682.2, "close_time": 1772585999999, "quote_volume": 224230.93668, "trades": 1223, "taker_buy_base": 431518.6, "taker_buy_quote": 113129.33761 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2624, "high": 0.2664, "low": 0.2614, "close": 0.264, "volume": 1194573.5, "close_time": 1772589599999, "quote_volume": 315810.4243, "trades": 1675, "taker_buy_base": 671802.5, "taker_buy_quote": 177654.32386 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.264, "high": 0.2646, "low": 0.2622, "close": 0.2642, "volume": 460092.4, "close_time": 1772593199999, "quote_volume": 121101.43125, "trades": 888, "taker_buy_base": 190113.7, "taker_buy_quote": 50050.24928 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2641, "high": 0.2649, "low": 0.261, "close": 0.2628, "volume": 1067161.5, "close_time": 1772596799999, "quote_volume": 279967.30336, "trades": 1569, "taker_buy_base": 414831.1, "taker_buy_quote": 108918.99459 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2589, "close": 0.2609, "volume": 1478828.6, "close_time": 1772600399999, "quote_volume": 385167.01588, "trades": 2126, "taker_buy_base": 624155.9, "taker_buy_quote": 162582.40604 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2608, "high": 0.262, "low": 0.2586, "close": 0.2608, "volume": 1208648.2, "close_time": 1772603999999, "quote_volume": 314455.87937, "trades": 1782, "taker_buy_base": 621033.1, "taker_buy_quote": 161597.32738 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2609, "high": 0.2623, "low": 0.2595, "close": 0.2613, "volume": 669054.1, "close_time": 1772607599999, "quote_volume": 174409.58484, "trades": 1116, "taker_buy_base": 402788.0, "taker_buy_quote": 104983.76474 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2612, "high": 0.2654, "low": 0.2604, "close": 0.2651, "volume": 1358308.6, "close_time": 1772611199999, "quote_volume": 357731.91959, "trades": 1940, "taker_buy_base": 683775.8, "taker_buy_quote": 180011.69723 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2651, "high": 0.2727, "low": 0.2638, "close": 0.2717, "volume": 3530630.8, "close_time": 1772614799999, "quote_volume": 946478.82211, "trades": 4499, "taker_buy_base": 1614528.1, "taker_buy_quote": 433272.04364 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2719, "high": 0.2743, "low": 0.2703, "close": 0.2725, "volume": 3983229.9, "close_time": 1772618399999, "quote_volume": 1085538.46782, "trades": 5131, "taker_buy_base": 2160141.5, "taker_buy_quote": 588831.67467 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2726, "high": 0.2741, "low": 0.2696, "close": 0.27, "volume": 1897159.3, "close_time": 1772621999999, "quote_volume": 515109.40031, "trades": 2524, "taker_buy_base": 968148.7, "taker_buy_quote": 262773.61428 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.27, "high": 0.271, "low": 0.2674, "close": 0.2688, "volume": 1556536.7, "close_time": 1772625599999, "quote_volume": 418758.015, "trades": 1963, "taker_buy_base": 621053.4, "taker_buy_quote": 167257.85361 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2688, "high": 0.2694, "low": 0.2659, "close": 0.2691, "volume": 2016414.6, "close_time": 1772629199999, "quote_volume": 540029.20436, "trades": 2943, "taker_buy_base": 1206184.5, "taker_buy_quote": 323054.60088 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2692, "high": 0.2724, "low": 0.269, "close": 0.2722, "volume": 1236955.7, "close_time": 1772632799999, "quote_volume": 334910.1888, "trades": 2138, "taker_buy_base": 576625.4, "taker_buy_quote": 156176.49736 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2722, "high": 0.278, "low": 0.2719, "close": 0.2729, "volume": 4589091.8, "close_time": 1772636399999, "quote_volume": 1257915.21429, "trades": 5741, "taker_buy_base": 2550929.3, "taker_buy_quote": 699477.93096 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2729, "high": 0.2813, "low": 0.2728, "close": 0.2808, "volume": 4067559.8, "close_time": 1772639999999, "quote_volume": 1127647.94115, "trades": 6097, "taker_buy_base": 2244201.6, "taker_buy_quote": 622048.67491 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2809, "high": 0.2843, "low": 0.2772, "close": 0.2805, "volume": 3879717.6, "close_time": 1772643599999, "quote_volume": 1089980.23649, "trades": 5457, "taker_buy_base": 1827461.0, "taker_buy_quote": 513818.15095 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2805, "high": 0.2828, "low": 0.2779, "close": 0.2809, "volume": 2419976.5, "close_time": 1772647199999, "quote_volume": 678809.97485, "trades": 3648, "taker_buy_base": 1043219.2, "taker_buy_quote": 292890.59908 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2784, "close": 0.2816, "volume": 2421696.0, "close_time": 1772650799999, "quote_volume": 678829.64116, "trades": 3155, "taker_buy_base": 1051887.0, "taker_buy_quote": 294938.62378 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2817, "high": 0.2852, "low": 0.2807, "close": 0.2822, "volume": 2717965.5, "close_time": 1772654399999, "quote_volume": 769566.58376, "trades": 3862, "taker_buy_base": 1300179.1, "taker_buy_quote": 368202.01867 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2824, "high": 0.2829, "low": 0.2804, "close": 0.2811, "volume": 1480230.0, "close_time": 1772657999999, "quote_volume": 416718.31837, "trades": 2876, "taker_buy_base": 735667.8, "taker_buy_quote": 207106.31819 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2812, "high": 0.2813, "low": 0.2786, "close": 0.2801, "volume": 1655063.1, "close_time": 1772661599999, "quote_volume": 462992.96182, "trades": 2158, "taker_buy_base": 1018309.1, "taker_buy_quote": 284815.6677 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2803, "high": 0.282, "low": 0.2756, "close": 0.276, "volume": 1571021.4, "close_time": 1772665199999, "quote_volume": 437564.08863, "trades": 2033, "taker_buy_base": 584499.8, "taker_buy_quote": 163128.48346 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2738, "close": 0.2763, "volume": 1277747.3, "close_time": 1772668799999, "quote_volume": 351434.9836, "trades": 2244, "taker_buy_base": 802981.3, "taker_buy_quote": 220751.24876 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.2764, "low": 0.2727, "close": 0.2743, "volume": 1391174.1, "close_time": 1772672399999, "quote_volume": 381655.01396, "trades": 2297, "taker_buy_base": 633503.5, "taker_buy_quote": 173944.53872 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2743, "high": 0.2769, "low": 0.273, "close": 0.2734, "volume": 732406.4, "close_time": 1772675999999, "quote_volume": 201401.94215, "trades": 1672, "taker_buy_base": 344920.4, "taker_buy_quote": 94920.6679 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2734, "high": 0.2759, "low": 0.2728, "close": 0.274, "volume": 517257.2, "close_time": 1772679599999, "quote_volume": 141883.60668, "trades": 962, "taker_buy_base": 326954.0, "taker_buy_quote": 89763.14683 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.274, "high": 0.2748, "low": 0.2735, "close": 0.2742, "volume": 478519.9, "close_time": 1772683199999, "quote_volume": 131159.99701, "trades": 816, "taker_buy_base": 276046.5, "taker_buy_quote": 75690.64067 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2742, "high": 0.2762, "low": 0.274, "close": 0.2754, "volume": 689428.6, "close_time": 1772686799999, "quote_volume": 189701.08692, "trades": 1252, "taker_buy_base": 402227.9, "taker_buy_quote": 110676.45436 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2755, "high": 0.2766, "low": 0.2729, "close": 0.2733, "volume": 516662.9, "close_time": 1772690399999, "quote_volume": 141724.31788, "trades": 1034, "taker_buy_base": 183985.5, "taker_buy_quote": 50457.51878 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2734, "high": 0.2747, "low": 0.2715, "close": 0.2743, "volume": 1339964.4, "close_time": 1772693999999, "quote_volume": 365767.05283, "trades": 1535, "taker_buy_base": 860580.7, "taker_buy_quote": 235002.94246 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2744, "high": 0.2749, "low": 0.2708, "close": 0.2721, "volume": 766225.5, "close_time": 1772697599999, "quote_volume": 208892.24922, "trades": 1413, "taker_buy_base": 302028.5, "taker_buy_quote": 82315.36654 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2723, "high": 0.2726, "low": 0.2703, "close": 0.2718, "volume": 760427.9, "close_time": 1772701199999, "quote_volume": 206575.19651, "trades": 1128, "taker_buy_base": 324396.5, "taker_buy_quote": 88121.18431 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2718, "high": 0.2741, "low": 0.2717, "close": 0.2735, "volume": 999702.8, "close_time": 1772704799999, "quote_volume": 272952.38692, "trades": 1234, "taker_buy_base": 495369.8, "taker_buy_quote": 135228.15955 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2733, "high": 0.2778, "low": 0.2725, "close": 0.2768, "volume": 1571600.8, "close_time": 1772708399999, "quote_volume": 432720.59948, "trades": 1973, "taker_buy_base": 790812.4, "taker_buy_quote": 218118.01774 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2769, "high": 0.2774, "low": 0.2729, "close": 0.2742, "volume": 1515955.9, "close_time": 1772711999999, "quote_volume": 416954.71358, "trades": 1570, "taker_buy_base": 631017.5, "taker_buy_quote": 173570.90697 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2742, "high": 0.2781, "low": 0.2733, "close": 0.2775, "volume": 852950.4, "close_time": 1772715599999, "quote_volume": 234954.16833, "trades": 1850, "taker_buy_base": 501798.4, "taker_buy_quote": 138311.23657 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2776, "high": 0.2777, "low": 0.2733, "close": 0.2747, "volume": 1056051.6, "close_time": 1772719199999, "quote_volume": 290372.15291, "trades": 1792, "taker_buy_base": 606641.7, "taker_buy_quote": 166853.88878 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2748, "high": 0.2769, "low": 0.2733, "close": 0.2758, "volume": 999050.8, "close_time": 1772722799999, "quote_volume": 274572.32498, "trades": 2272, "taker_buy_base": 550307.6, "taker_buy_quote": 151241.90688 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2759, "high": 0.2761, "low": 0.2698, "close": 0.2712, "volume": 2308099.7, "close_time": 1772726399999, "quote_volume": 626939.78653, "trades": 3791, "taker_buy_base": 1118464.9, "taker_buy_quote": 304004.18055 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2652, "close": 0.269, "volume": 2620769.6, "close_time": 1772729999999, "quote_volume": 702502.41321, "trades": 4075, "taker_buy_base": 1255366.0, "taker_buy_quote": 336466.30942 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.269, "high": 0.2705, "low": 0.2661, "close": 0.2667, "volume": 1207487.8, "close_time": 1772733599999, "quote_volume": 323568.92955, "trades": 1905, "taker_buy_base": 519895.3, "taker_buy_quote": 139417.88656 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2667, "high": 0.2688, "low": 0.2661, "close": 0.2686, "volume": 844537.4, "close_time": 1772737199999, "quote_volume": 226033.69001, "trades": 1216, "taker_buy_base": 464835.0, "taker_buy_quote": 124433.13675 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2687, "close": 0.2694, "volume": 1344043.2, "close_time": 1772740799999, "quote_volume": 362935.84533, "trades": 1973, "taker_buy_base": 656084.1, "taker_buy_quote": 177248.52053 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2694, "high": 0.272, "low": 0.2686, "close": 0.2711, "volume": 712275.5, "close_time": 1772744399999, "quote_volume": 192815.71959, "trades": 1448, "taker_buy_base": 291332.7, "taker_buy_quote": 78875.86342 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2712, "high": 0.2718, "low": 0.2687, "close": 0.2691, "volume": 551443.2, "close_time": 1772747999999, "quote_volume": 149087.43584, "trades": 931, "taker_buy_base": 218190.5, "taker_buy_quote": 59058.44119 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2692, "high": 0.2701, "low": 0.2677, "close": 0.2692, "volume": 397921.5, "close_time": 1772751599999, "quote_volume": 106952.14797, "trades": 1021, "taker_buy_base": 205365.4, "taker_buy_quote": 55203.28982 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2691, "high": 0.2699, "low": 0.2687, "close": 0.2693, "volume": 252645.0, "close_time": 1772755199999, "quote_volume": 68005.4395, "trades": 703, "taker_buy_base": 133320.4, "taker_buy_quote": 35891.00622 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2692, "high": 0.2695, "low": 0.2682, "close": 0.2684, "volume": 502515.2, "close_time": 1772758799999, "quote_volume": 135141.78317, "trades": 827, "taker_buy_base": 221068.5, "taker_buy_quote": 59467.7623 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2684, "high": 0.2711, "low": 0.2672, "close": 0.2708, "volume": 462990.5, "close_time": 1772762399999, "quote_volume": 124547.77448, "trades": 1044, "taker_buy_base": 252286.3, "taker_buy_quote": 67890.63262 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2709, "high": 0.2715, "low": 0.2699, "close": 0.2701, "volume": 342381.1, "close_time": 1772765999999, "quote_volume": 92732.58927, "trades": 720, "taker_buy_base": 189166.0, "taker_buy_quote": 51268.60513 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2702, "high": 0.2708, "low": 0.2693, "close": 0.2707, "volume": 129566.9, "close_time": 1772769599999, "quote_volume": 34993.74218, "trades": 461, "taker_buy_base": 71389.2, "taker_buy_quote": 19289.3981 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2706, "high": 0.2708, "low": 0.2674, "close": 0.2688, "volume": 329998.6, "close_time": 1772773199999, "quote_volume": 88721.29788, "trades": 835, "taker_buy_base": 115789.8, "taker_buy_quote": 31150.26113 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2688, "high": 0.2696, "low": 0.2673, "close": 0.2685, "volume": 456706.5, "close_time": 1772776799999, "quote_volume": 122449.18878, "trades": 793, "taker_buy_base": 286689.3, "taker_buy_quote": 76858.44544 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2685, "high": 0.2697, "low": 0.2681, "close": 0.2686, "volume": 252200.9, "close_time": 1772780399999, "quote_volume": 67797.20227, "trades": 509, "taker_buy_base": 138432.3, "taker_buy_quote": 37218.88673 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2684, "close": 0.2715, "volume": 503610.8, "close_time": 1772783999999, "quote_volume": 136079.38851, "trades": 811, "taker_buy_base": 243688.1, "taker_buy_quote": 65865.60086 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2685, "close": 0.269, "volume": 311406.5, "close_time": 1772787599999, "quote_volume": 83936.05232, "trades": 712, "taker_buy_base": 142800.7, "taker_buy_quote": 38473.09439 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2657, "close": 0.267, "volume": 885066.5, "close_time": 1772791199999, "quote_volume": 236050.98417, "trades": 1495, "taker_buy_base": 343283.2, "taker_buy_quote": 91580.66592 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2671, "high": 0.2689, "low": 0.2671, "close": 0.2678, "volume": 560861.5, "close_time": 1772794799999, "quote_volume": 150460.18385, "trades": 846, "taker_buy_base": 283167.4, "taker_buy_quote": 75990.82937 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2661, "close": 0.2664, "volume": 511414.1, "close_time": 1772798399999, "quote_volume": 136451.45272, "trades": 600, "taker_buy_base": 182000.6, "taker_buy_quote": 48587.27848 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2663, "high": 0.267, "low": 0.2645, "close": 0.2664, "volume": 984664.1, "close_time": 1772801999999, "quote_volume": 261562.01175, "trades": 1341, "taker_buy_base": 453946.2, "taker_buy_quote": 120616.22158 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2664, "high": 0.2691, "low": 0.2638, "close": 0.2641, "volume": 2687049.8, "close_time": 1772805599999, "quote_volume": 715065.64594, "trades": 3935, "taker_buy_base": 1136282.1, "taker_buy_quote": 302295.50708 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.264, "high": 0.2642, "low": 0.2574, "close": 0.2586, "volume": 3299852.7, "close_time": 1772809199999, "quote_volume": 860417.05688, "trades": 4701, "taker_buy_base": 1414247.8, "taker_buy_quote": 369093.84488 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2585, "high": 0.2597, "low": 0.2559, "close": 0.2569, "volume": 2213549.6, "close_time": 1772812799999, "quote_volume": 571158.39496, "trades": 3441, "taker_buy_base": 1005404.8, "taker_buy_quote": 259545.33241 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2568, "high": 0.2602, "low": 0.2559, "close": 0.2572, "volume": 1105561.4, "close_time": 1772816399999, "quote_volume": 285397.14405, "trades": 1975, "taker_buy_base": 618397.3, "taker_buy_quote": 159793.05853 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2572, "high": 0.2585, "low": 0.2556, "close": 0.2571, "volume": 1542094.4, "close_time": 1772819999999, "quote_volume": 395799.71859, "trades": 2561, "taker_buy_base": 617380.0, "taker_buy_quote": 158619.18826 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2571, "high": 0.2593, "low": 0.2571, "close": 0.2587, "volume": 764097.1, "close_time": 1772823599999, "quote_volume": 197671.33317, "trades": 1197, "taker_buy_base": 387684.1, "taker_buy_quote": 100300.41549 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2588, "high": 0.2605, "low": 0.2585, "close": 0.2585, "volume": 485661.9, "close_time": 1772827199999, "quote_volume": 125958.82158, "trades": 905, "taker_buy_base": 193696.4, "taker_buy_quote": 50216.64572 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2584, "high": 0.2588, "low": 0.2573, "close": 0.2582, "volume": 451085.7, "close_time": 1772830799999, "quote_volume": 116457.12726, "trades": 929, "taker_buy_base": 210574.6, "taker_buy_quote": 54375.7455 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2583, "high": 0.2595, "low": 0.258, "close": 0.2594, "volume": 592400.2, "close_time": 1772834399999, "quote_volume": 153336.58106, "trades": 899, "taker_buy_base": 313273.6, "taker_buy_quote": 81121.36926 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2594, "high": 0.2601, "low": 0.259, "close": 0.2598, "volume": 232455.1, "close_time": 1772837999999, "quote_volume": 60328.75445, "trades": 516, "taker_buy_base": 96907.6, "taker_buy_quote": 25153.63723 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2598, "high": 0.26, "low": 0.2586, "close": 0.259, "volume": 466648.4, "close_time": 1772841599999, "quote_volume": 120982.63541, "trades": 429, "taker_buy_base": 124990.5, "taker_buy_quote": 32456.07516 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.26, "low": 0.2588, "close": 0.2594, "volume": 202762.5, "close_time": 1772845199999, "quote_volume": 52586.89556, "trades": 430, "taker_buy_base": 130038.2, "taker_buy_quote": 33729.60132 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2592, "close": 0.2592, "volume": 212058.0, "close_time": 1772848799999, "quote_volume": 55045.7303, "trades": 334, "taker_buy_base": 106728.3, "taker_buy_quote": 27711.96189 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2592, "high": 0.2597, "low": 0.2585, "close": 0.2596, "volume": 200930.1, "close_time": 1772852399999, "quote_volume": 52066.89913, "trades": 369, "taker_buy_base": 129089.1, "taker_buy_quote": 33460.10062 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2595, "high": 0.261, "low": 0.2586, "close": 0.2587, "volume": 379130.5, "close_time": 1772855999999, "quote_volume": 98506.70784, "trades": 572, "taker_buy_base": 246813.5, "taker_buy_quote": 64140.76407 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2586, "high": 0.259, "low": 0.257, "close": 0.2586, "volume": 633515.1, "close_time": 1772859599999, "quote_volume": 163438.18179, "trades": 767, "taker_buy_base": 181547.5, "taker_buy_quote": 46808.82444 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2585, "close": 0.2591, "volume": 214193.8, "close_time": 1772863199999, "quote_volume": 55450.13022, "trades": 353, "taker_buy_base": 96931.7, "taker_buy_quote": 25103.56638 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.259, "high": 0.259, "low": 0.2578, "close": 0.2579, "volume": 287003.1, "close_time": 1772866799999, "quote_volume": 74160.80707, "trades": 444, "taker_buy_base": 133754.4, "taker_buy_quote": 34571.28591 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2579, "high": 0.2584, "low": 0.2571, "close": 0.2583, "volume": 206168.1, "close_time": 1772870399999, "quote_volume": 53160.7506, "trades": 390, "taker_buy_base": 90962.5, "taker_buy_quote": 23460.76992 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2582, "high": 0.259, "low": 0.258, "close": 0.2581, "volume": 396619.8, "close_time": 1772873999999, "quote_volume": 102566.37722, "trades": 473, "taker_buy_base": 135837.5, "taker_buy_quote": 35128.2979 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.258, "high": 0.2586, "low": 0.2575, "close": 0.2584, "volume": 185366.9, "close_time": 1772877599999, "quote_volume": 47863.69424, "trades": 487, "taker_buy_base": 108524.3, "taker_buy_quote": 28025.14158 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2584, "high": 0.2585, "low": 0.2576, "close": 0.2578, "volume": 230764.9, "close_time": 1772881199999, "quote_volume": 59513.14495, "trades": 458, "taker_buy_base": 72921.9, "taker_buy_quote": 18810.76314 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2576, "high": 0.2595, "low": 0.2576, "close": 0.2588, "volume": 416480.6, "close_time": 1772884799999, "quote_volume": 107747.44255, "trades": 730, "taker_buy_base": 121118.3, "taker_buy_quote": 31332.74517 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2588, "high": 0.259, "low": 0.2573, "close": 0.2574, "volume": 527392.5, "close_time": 1772888399999, "quote_volume": 136166.3615, "trades": 793, "taker_buy_base": 118670.2, "taker_buy_quote": 30638.08832 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2573, "close": 0.2579, "volume": 439204.2, "close_time": 1772891999999, "quote_volume": 113289.2138, "trades": 520, "taker_buy_base": 140873.9, "taker_buy_quote": 36323.96032 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2579, "high": 0.258, "low": 0.2519, "close": 0.2556, "volume": 4263276.4, "close_time": 1772895599999, "quote_volume": 1082630.96353, "trades": 4911, "taker_buy_base": 2055555.7, "taker_buy_quote": 521923.02259 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2555, "high": 0.2561, "low": 0.2541, "close": 0.255, "volume": 553496.0, "close_time": 1772899199999, "quote_volume": 141291.9584, "trades": 715, "taker_buy_base": 309430.9, "taker_buy_quote": 79001.8894 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2559, "low": 0.2547, "close": 0.2556, "volume": 363594.9, "close_time": 1772902799999, "quote_volume": 92849.49211, "trades": 560, "taker_buy_base": 219907.8, "taker_buy_quote": 56155.95772 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2556, "high": 0.2574, "low": 0.2556, "close": 0.2569, "volume": 340025.8, "close_time": 1772906399999, "quote_volume": 87356.05797, "trades": 607, "taker_buy_base": 180696.1, "taker_buy_quote": 46397.83821 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.257, "high": 0.2571, "low": 0.2538, "close": 0.2556, "volume": 952475.4, "close_time": 1772909999999, "quote_volume": 243178.09674, "trades": 1013, "taker_buy_base": 451759.8, "taker_buy_quote": 115424.04998 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2555, "high": 0.2556, "low": 0.2535, "close": 0.2543, "volume": 1215262.9, "close_time": 1772913599999, "quote_volume": 309458.4927, "trades": 1292, "taker_buy_base": 517190.5, "taker_buy_quote": 131690.31701 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2541, "close": 0.2551, "volume": 600480.7, "close_time": 1772917199999, "quote_volume": 153096.66912, "trades": 780, "taker_buy_base": 345278.7, "taker_buy_quote": 88046.13825 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.255, "high": 0.2557, "low": 0.2546, "close": 0.2555, "volume": 343629.9, "close_time": 1772920799999, "quote_volume": 87680.79189, "trades": 573, "taker_buy_base": 176370.3, "taker_buy_quote": 44997.3997 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2555, "high": 0.2555, "low": 0.253, "close": 0.2538, "volume": 398698.5, "close_time": 1772924399999, "quote_volume": 101380.16125, "trades": 738, "taker_buy_base": 215756.2, "taker_buy_quote": 54847.85612 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2538, "high": 0.2549, "low": 0.2536, "close": 0.2544, "volume": 549552.7, "close_time": 1772927999999, "quote_volume": 139792.85376, "trades": 421, "taker_buy_base": 384864.8, "taker_buy_quote": 97920.69215 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2534, "close": 0.2539, "volume": 238574.6, "close_time": 1772931599999, "quote_volume": 60627.73428, "trades": 425, "taker_buy_base": 134387.6, "taker_buy_quote": 34148.205 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2533, "close": 0.2543, "volume": 204698.5, "close_time": 1772935199999, "quote_volume": 51981.23182, "trades": 323, "taker_buy_base": 119355.3, "taker_buy_quote": 30291.23272 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2543, "high": 0.2545, "low": 0.2503, "close": 0.2519, "volume": 1181514.8, "close_time": 1772938799999, "quote_volume": 297841.90554, "trades": 1404, "taker_buy_base": 434167.5, "taker_buy_quote": 109701.0469 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.252, "high": 0.253, "low": 0.2516, "close": 0.2521, "volume": 284255.8, "close_time": 1772942399999, "quote_volume": 71711.5155, "trades": 455, "taker_buy_base": 128719.9, "taker_buy_quote": 32480.39361 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2521, "high": 0.2526, "low": 0.2497, "close": 0.2505, "volume": 1242216.1, "close_time": 1772945999999, "quote_volume": 311691.22296, "trades": 1104, "taker_buy_base": 462266.1, "taker_buy_quote": 116104.04531 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2505, "high": 0.2529, "low": 0.2505, "close": 0.2521, "volume": 215611.5, "close_time": 1772949599999, "quote_volume": 54328.43131, "trades": 401, "taker_buy_base": 120980.0, "taker_buy_quote": 30479.49663 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2508, "close": 0.2518, "volume": 351195.8, "close_time": 1772953199999, "quote_volume": 88407.65241, "trades": 483, "taker_buy_base": 171849.7, "taker_buy_quote": 43272.15536 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2518, "high": 0.2535, "low": 0.2518, "close": 0.2524, "volume": 284349.8, "close_time": 1772956799999, "quote_volume": 71885.87311, "trades": 472, "taker_buy_base": 153000.1, "taker_buy_quote": 38680.44382 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2524, "high": 0.2527, "low": 0.251, "close": 0.2525, "volume": 403604.9, "close_time": 1772960399999, "quote_volume": 101600.74219, "trades": 489, "taker_buy_base": 178220.4, "taker_buy_quote": 44892.48006 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2525, "high": 0.2543, "low": 0.2521, "close": 0.2541, "volume": 761533.6, "close_time": 1772963999999, "quote_volume": 193137.5397, "trades": 923, "taker_buy_base": 516998.9, "taker_buy_quote": 131121.23361 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2542, "high": 0.2573, "low": 0.2542, "close": 0.2563, "volume": 896096.6, "close_time": 1772967599999, "quote_volume": 229544.4581, "trades": 1322, "taker_buy_base": 536003.2, "taker_buy_quote": 137280.72807 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2538, "close": 0.2548, "volume": 443921.4, "close_time": 1772971199999, "quote_volume": 113100.28808, "trades": 778, "taker_buy_base": 161686.6, "taker_buy_quote": 41171.67486 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2519, "close": 0.2542, "volume": 712424.3, "close_time": 1772974799999, "quote_volume": 180685.00978, "trades": 1113, "taker_buy_base": 340104.7, "taker_buy_quote": 86213.81039 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2505, "close": 0.252, "volume": 1227461.1, "close_time": 1772978399999, "quote_volume": 309497.0511, "trades": 1556, "taker_buy_base": 571184.5, "taker_buy_quote": 143958.79494 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2519, "high": 0.2527, "low": 0.2507, "close": 0.2514, "volume": 397597.4, "close_time": 1772981999999, "quote_volume": 100032.80995, "trades": 748, "taker_buy_base": 204536.7, "taker_buy_quote": 51477.60649 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2481, "close": 0.2497, "volume": 1202420.7, "close_time": 1772985599999, "quote_volume": 299960.28034, "trades": 1543, "taker_buy_base": 504653.4, "taker_buy_quote": 125847.01231 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2497, "high": 0.25, "low": 0.2485, "close": 0.2497, "volume": 550994.8, "close_time": 1772989199999, "quote_volume": 137392.92072, "trades": 647, "taker_buy_base": 225107.7, "taker_buy_quote": 56161.0216 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2497, "high": 0.2515, "low": 0.2497, "close": 0.2505, "volume": 501376.3, "close_time": 1772992799999, "quote_volume": 125691.0529, "trades": 722, "taker_buy_base": 310210.3, "taker_buy_quote": 77766.80555 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2505, "high": 0.2506, "low": 0.2491, "close": 0.2503, "volume": 244779.5, "close_time": 1772996399999, "quote_volume": 61161.24912, "trades": 550, "taker_buy_base": 74795.3, "taker_buy_quote": 18690.53761 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2505, "high": 0.2542, "low": 0.2503, "close": 0.2532, "volume": 855405.1, "close_time": 1772999999999, "quote_volume": 216052.8208, "trades": 1356, "taker_buy_base": 537879.8, "taker_buy_quote": 135783.74442 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2533, "high": 0.2546, "low": 0.2522, "close": 0.2531, "volume": 851941.8, "close_time": 1773003599999, "quote_volume": 215699.83349, "trades": 1083, "taker_buy_base": 346467.4, "taker_buy_quote": 87694.46173 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2531, "high": 0.2533, "low": 0.2508, "close": 0.2522, "volume": 470965.3, "close_time": 1773007199999, "quote_volume": 118546.35704, "trades": 850, "taker_buy_base": 222185.2, "taker_buy_quote": 55942.84192 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2456, "close": 0.2505, "volume": 3209450.3, "close_time": 1773010799999, "quote_volume": 797908.43926, "trades": 4527, "taker_buy_base": 1481702.2, "taker_buy_quote": 368457.4072 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2507, "high": 0.2516, "low": 0.2486, "close": 0.2493, "volume": 1112230.4, "close_time": 1773014399999, "quote_volume": 278002.00359, "trades": 1823, "taker_buy_base": 673894.1, "taker_buy_quote": 168337.03995 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2492, "high": 0.2535, "low": 0.249, "close": 0.2515, "volume": 1133690.4, "close_time": 1773017999999, "quote_volume": 285016.66845, "trades": 2172, "taker_buy_base": 614117.3, "taker_buy_quote": 154424.12371 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2515, "high": 0.2525, "low": 0.2499, "close": 0.2499, "volume": 880958.1, "close_time": 1773021599999, "quote_volume": 221505.03459, "trades": 1620, "taker_buy_base": 491889.9, "taker_buy_quote": 123725.0613 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2498, "high": 0.2525, "low": 0.2489, "close": 0.2516, "volume": 524104.5, "close_time": 1773025199999, "quote_volume": 131356.43422, "trades": 1271, "taker_buy_base": 276296.1, "taker_buy_quote": 69278.24999 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2515, "high": 0.2566, "low": 0.2513, "close": 0.2536, "volume": 1887077.0, "close_time": 1773028799999, "quote_volume": 480714.68943, "trades": 3190, "taker_buy_base": 1079185.0, "taker_buy_quote": 274801.94306 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2537, "high": 0.2554, "low": 0.2532, "close": 0.2532, "volume": 417834.0, "close_time": 1773032399999, "quote_volume": 106282.46394, "trades": 804, "taker_buy_base": 142198.0, "taker_buy_quote": 36146.81083 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2532, "high": 0.2594, "low": 0.2527, "close": 0.2578, "volume": 1743346.1, "close_time": 1773035999999, "quote_volume": 447340.69382, "trades": 2487, "taker_buy_base": 831445.2, "taker_buy_quote": 213288.35752 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2578, "high": 0.2579, "low": 0.255, "close": 0.2553, "volume": 769048.4, "close_time": 1773039599999, "quote_volume": 197345.64684, "trades": 1252, "taker_buy_base": 400495.4, "taker_buy_quote": 102769.20819 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2554, "high": 0.2555, "low": 0.2526, "close": 0.2549, "volume": 735945.8, "close_time": 1773043199999, "quote_volume": 186924.10322, "trades": 1463, "taker_buy_base": 313299.9, "taker_buy_quote": 79640.84826 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.255, "high": 0.2573, "low": 0.2547, "close": 0.2562, "volume": 862899.3, "close_time": 1773046799999, "quote_volume": 220978.27631, "trades": 1306, "taker_buy_base": 401751.9, "taker_buy_quote": 102908.6639 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2563, "high": 0.2586, "low": 0.2546, "close": 0.2562, "volume": 1195096.3, "close_time": 1773050399999, "quote_volume": 306882.5985, "trades": 1771, "taker_buy_base": 571704.4, "taker_buy_quote": 146880.38716 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2547, "close": 0.2552, "volume": 455163.2, "close_time": 1773053999999, "quote_volume": 116435.44604, "trades": 807, "taker_buy_base": 241260.0, "taker_buy_quote": 61757.96562 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.255, "high": 0.2556, "low": 0.2535, "close": 0.255, "volume": 340582.2, "close_time": 1773057599999, "quote_volume": 86694.46954, "trades": 687, "taker_buy_base": 184916.6, "taker_buy_quote": 47093.60718 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.255, "high": 0.2568, "low": 0.2543, "close": 0.2557, "volume": 846045.4, "close_time": 1773061199999, "quote_volume": 216352.13, "trades": 1104, "taker_buy_base": 479146.5, "taker_buy_quote": 122470.59411 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2557, "high": 0.2599, "low": 0.2553, "close": 0.2585, "volume": 1582198.4, "close_time": 1773064799999, "quote_volume": 408308.57773, "trades": 2706, "taker_buy_base": 813490.0, "taker_buy_quote": 209893.92329 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2585, "high": 0.2602, "low": 0.2567, "close": 0.2579, "volume": 1869571.6, "close_time": 1773068399999, "quote_volume": 483191.62431, "trades": 2900, "taker_buy_base": 977627.8, "taker_buy_quote": 252822.29308 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2547, "close": 0.256, "volume": 1882732.9, "close_time": 1773071999999, "quote_volume": 482809.95614, "trades": 2040, "taker_buy_base": 707484.2, "taker_buy_quote": 181604.53449 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.256, "high": 0.2578, "low": 0.2554, "close": 0.2569, "volume": 808429.6, "close_time": 1773075599999, "quote_volume": 207280.58936, "trades": 1144, "taker_buy_base": 377823.7, "taker_buy_quote": 96879.74142 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.257, "high": 0.258, "low": 0.2557, "close": 0.2564, "volume": 774916.0, "close_time": 1773079199999, "quote_volume": 199097.49814, "trades": 1337, "taker_buy_base": 376642.5, "taker_buy_quote": 96718.64711 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2565, "high": 0.2577, "low": 0.2551, "close": 0.2561, "volume": 745996.5, "close_time": 1773082799999, "quote_volume": 191352.70981, "trades": 991, "taker_buy_base": 415094.0, "taker_buy_quote": 106494.49052 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2562, "high": 0.2629, "low": 0.2553, "close": 0.2595, "volume": 2475653.7, "close_time": 1773086399999, "quote_volume": 642910.98448, "trades": 4086, "taker_buy_base": 1233201.9, "taker_buy_quote": 320345.80548 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2571, "close": 0.2586, "volume": 705539.1, "close_time": 1773089999999, "quote_volume": 182360.11389, "trades": 1295, "taker_buy_base": 338260.8, "taker_buy_quote": 87478.01828 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2585, "high": 0.2596, "low": 0.2577, "close": 0.2585, "volume": 574433.0, "close_time": 1773093599999, "quote_volume": 148596.02511, "trades": 791, "taker_buy_base": 281570.2, "taker_buy_quote": 72863.01668 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2586, "high": 0.2588, "low": 0.2548, "close": 0.2552, "volume": 1091979.4, "close_time": 1773097199999, "quote_volume": 280125.72811, "trades": 1301, "taker_buy_base": 489403.3, "taker_buy_quote": 125606.17259 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2552, "high": 0.2562, "low": 0.2546, "close": 0.2552, "volume": 552843.4, "close_time": 1773100799999, "quote_volume": 141156.18864, "trades": 803, "taker_buy_base": 190609.8, "taker_buy_quote": 48687.4144 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2552, "high": 0.2588, "low": 0.255, "close": 0.2577, "volume": 541289.0, "close_time": 1773104399999, "quote_volume": 139199.94438, "trades": 902, "taker_buy_base": 341379.6, "taker_buy_quote": 87763.71035 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2577, "high": 0.2588, "low": 0.2564, "close": 0.2582, "volume": 513953.4, "close_time": 1773107999999, "quote_volume": 132385.47822, "trades": 772, "taker_buy_base": 247013.8, "taker_buy_quote": 63637.93163 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2581, "high": 0.2635, "low": 0.2574, "close": 0.262, "volume": 1493540.6, "close_time": 1773111599999, "quote_volume": 390153.48066, "trades": 2423, "taker_buy_base": 930798.5, "taker_buy_quote": 243086.08237 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2621, "high": 0.2628, "low": 0.2581, "close": 0.2587, "volume": 835240.6, "close_time": 1773115199999, "quote_volume": 217669.17047, "trades": 1431, "taker_buy_base": 324020.8, "taker_buy_quote": 84459.88854 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2588, "high": 0.2615, "low": 0.2588, "close": 0.2605, "volume": 422100.5, "close_time": 1773118799999, "quote_volume": 109799.14994, "trades": 779, "taker_buy_base": 198873.1, "taker_buy_quote": 51692.6227 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2606, "high": 0.2618, "low": 0.2596, "close": 0.2599, "volume": 452696.0, "close_time": 1773122399999, "quote_volume": 118008.73386, "trades": 823, "taker_buy_base": 199748.5, "taker_buy_quote": 52063.305 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2583, "close": 0.2595, "volume": 581804.8, "close_time": 1773125999999, "quote_volume": 150879.46272, "trades": 958, "taker_buy_base": 325319.7, "taker_buy_quote": 84366.62425 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2595, "high": 0.2612, "low": 0.2588, "close": 0.2604, "volume": 1205783.5, "close_time": 1773129599999, "quote_volume": 313480.32093, "trades": 1483, "taker_buy_base": 637835.9, "taker_buy_quote": 165838.77702 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2605, "high": 0.2629, "low": 0.2603, "close": 0.2616, "volume": 1184164.0, "close_time": 1773133199999, "quote_volume": 310040.1175, "trades": 1684, "taker_buy_base": 782139.1, "taker_buy_quote": 204833.78686 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2617, "high": 0.2677, "low": 0.2617, "close": 0.2671, "volume": 1771571.2, "close_time": 1773136799999, "quote_volume": 470293.36845, "trades": 2601, "taker_buy_base": 960672.2, "taker_buy_quote": 255023.98574 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.267, "high": 0.2683, "low": 0.2654, "close": 0.2671, "volume": 1419250.9, "close_time": 1773140399999, "quote_volume": 378300.72694, "trades": 2051, "taker_buy_base": 790240.8, "taker_buy_quote": 210669.05687 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.267, "high": 0.2671, "low": 0.2642, "close": 0.2642, "volume": 1123475.7, "close_time": 1773143999999, "quote_volume": 298288.01259, "trades": 1613, "taker_buy_base": 675366.1, "taker_buy_quote": 179401.79577 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2643, "high": 0.2647, "low": 0.2625, "close": 0.264, "volume": 878150.1, "close_time": 1773147599999, "quote_volume": 231195.91287, "trades": 1437, "taker_buy_base": 338134.5, "taker_buy_quote": 89125.37547 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2641, "high": 0.2669, "low": 0.2616, "close": 0.2639, "volume": 2383045.3, "close_time": 1773151199999, "quote_volume": 630099.17069, "trades": 3649, "taker_buy_base": 1202989.7, "taker_buy_quote": 318278.42375 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2639, "high": 0.2726, "low": 0.2611, "close": 0.272, "volume": 3703790.2, "close_time": 1773154799999, "quote_volume": 987918.49745, "trades": 5906, "taker_buy_base": 2067902.6, "taker_buy_quote": 552379.47964 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.272, "high": 0.2737, "low": 0.2686, "close": 0.2713, "volume": 3422895.4, "close_time": 1773158399999, "quote_volume": 927330.06428, "trades": 5375, "taker_buy_base": 1685365.8, "taker_buy_quote": 456483.92947 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2714, "high": 0.274, "low": 0.2696, "close": 0.2722, "volume": 2362812.1, "close_time": 1773161999999, "quote_volume": 642813.24393, "trades": 3553, "taker_buy_base": 1143878.3, "taker_buy_quote": 311397.65739 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2721, "high": 0.2728, "low": 0.2678, "close": 0.269, "volume": 2064008.4, "close_time": 1773165599999, "quote_volume": 557782.75424, "trades": 3074, "taker_buy_base": 977626.6, "taker_buy_quote": 264156.66974 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.269, "high": 0.269, "low": 0.2633, "close": 0.2639, "volume": 2446244.9, "close_time": 1773169199999, "quote_volume": 649650.75749, "trades": 3670, "taker_buy_base": 1103655.9, "taker_buy_quote": 293044.68156 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2637, "high": 0.265, "low": 0.2621, "close": 0.2625, "volume": 856586.5, "close_time": 1773172799999, "quote_volume": 225436.52679, "trades": 1637, "taker_buy_base": 414818.3, "taker_buy_quote": 109161.77761 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2624, "high": 0.2638, "low": 0.2624, "close": 0.2634, "volume": 672520.1, "close_time": 1773176399999, "quote_volume": 177104.09272, "trades": 941, "taker_buy_base": 328773.3, "taker_buy_quote": 86582.08455 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2634, "high": 0.2645, "low": 0.2607, "close": 0.2615, "volume": 1082027.8, "close_time": 1773179999999, "quote_volume": 283868.1179, "trades": 1441, "taker_buy_base": 438818.1, "taker_buy_quote": 115155.25913 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2616, "high": 0.2627, "low": 0.2605, "close": 0.2611, "volume": 705133.8, "close_time": 1773183599999, "quote_volume": 184264.84501, "trades": 978, "taker_buy_base": 359464.7, "taker_buy_quote": 93942.67727 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2613, "high": 0.2624, "low": 0.2611, "close": 0.262, "volume": 477833.2, "close_time": 1773187199999, "quote_volume": 125098.87981, "trades": 740, "taker_buy_base": 241700.7, "taker_buy_quote": 63281.69574 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.2605, "close": 0.262, "volume": 591646.5, "close_time": 1773190799999, "quote_volume": 154696.66769, "trades": 1102, "taker_buy_base": 335887.9, "taker_buy_quote": 87827.56442 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2621, "high": 0.2622, "low": 0.2602, "close": 0.2609, "volume": 390412.4, "close_time": 1773194399999, "quote_volume": 101975.44386, "trades": 802, "taker_buy_base": 197829.4, "taker_buy_quote": 51695.50898 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.261, "high": 0.2611, "low": 0.2586, "close": 0.2602, "volume": 809518.6, "close_time": 1773197999999, "quote_volume": 210187.62331, "trades": 1250, "taker_buy_base": 361736.0, "taker_buy_quote": 93912.52564 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2602, "high": 0.2608, "low": 0.2591, "close": 0.2599, "volume": 464302.0, "close_time": 1773201599999, "quote_volume": 120708.68717, "trades": 737, "taker_buy_base": 186795.7, "taker_buy_quote": 48561.12872 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2597, "high": 0.2623, "low": 0.2592, "close": 0.2621, "volume": 527316.8, "close_time": 1773205199999, "quote_volume": 137602.75279, "trades": 878, "taker_buy_base": 324913.6, "taker_buy_quote": 84751.7822 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2621, "high": 0.2622, "low": 0.2577, "close": 0.2583, "volume": 824306.4, "close_time": 1773208799999, "quote_volume": 213427.02648, "trades": 1086, "taker_buy_base": 417868.4, "taker_buy_quote": 108230.81113 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2584, "high": 0.2597, "low": 0.2581, "close": 0.2586, "volume": 831315.6, "close_time": 1773212399999, "quote_volume": 215278.06148, "trades": 1147, "taker_buy_base": 405461.7, "taker_buy_quote": 104979.05815 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2586, "high": 0.2595, "low": 0.2567, "close": 0.2575, "volume": 984984.2, "close_time": 1773215999999, "quote_volume": 254138.80073, "trades": 1274, "taker_buy_base": 542233.7, "taker_buy_quote": 139922.96141 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2573, "close": 0.2582, "volume": 472132.6, "close_time": 1773219599999, "quote_volume": 121729.88082, "trades": 954, "taker_buy_base": 255201.0, "taker_buy_quote": 65808.38469 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2581, "high": 0.2585, "low": 0.2569, "close": 0.2574, "volume": 582665.5, "close_time": 1773223199999, "quote_volume": 150258.37933, "trades": 852, "taker_buy_base": 187113.3, "taker_buy_quote": 48253.78311 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2574, "high": 0.26, "low": 0.2573, "close": 0.2594, "volume": 462344.5, "close_time": 1773226799999, "quote_volume": 119575.75053, "trades": 849, "taker_buy_base": 192360.3, "taker_buy_quote": 49769.17933 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2594, "high": 0.2601, "low": 0.2584, "close": 0.2588, "volume": 597527.3, "close_time": 1773230399999, "quote_volume": 154878.06208, "trades": 869, "taker_buy_base": 325035.8, "taker_buy_quote": 84253.22993 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2587, "high": 0.2637, "low": 0.2581, "close": 0.2614, "volume": 1634490.4, "close_time": 1773233999999, "quote_volume": 427522.83793, "trades": 2206, "taker_buy_base": 756506.1, "taker_buy_quote": 197855.77373 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2613, "high": 0.2679, "low": 0.2612, "close": 0.2629, "volume": 3034985.6, "close_time": 1773237599999, "quote_volume": 803080.61529, "trades": 4714, "taker_buy_base": 1692036.5, "taker_buy_quote": 447578.25724 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.263, "high": 0.266, "low": 0.263, "close": 0.2637, "volume": 1746124.1, "close_time": 1773241199999, "quote_volume": 462010.56985, "trades": 2778, "taker_buy_base": 932466.5, "taker_buy_quote": 246821.06258 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2639, "high": 0.2641, "low": 0.2594, "close": 0.2625, "volume": 1734320.3, "close_time": 1773244799999, "quote_volume": 453718.61222, "trades": 2490, "taker_buy_base": 922029.1, "taker_buy_quote": 241233.44835 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2625, "high": 0.2645, "low": 0.2619, "close": 0.2637, "volume": 1184527.1, "close_time": 1773248399999, "quote_volume": 311561.74856, "trades": 1940, "taker_buy_base": 583225.9, "taker_buy_quote": 153436.00214 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2638, "high": 0.2664, "low": 0.2625, "close": 0.265, "volume": 1624174.7, "close_time": 1773251999999, "quote_volume": 430035.35272, "trades": 2754, "taker_buy_base": 904887.1, "taker_buy_quote": 239790.02106 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2651, "high": 0.2667, "low": 0.2647, "close": 0.2663, "volume": 1160337.0, "close_time": 1773255599999, "quote_volume": 308234.33457, "trades": 1787, "taker_buy_base": 558421.4, "taker_buy_quote": 148342.41523 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2664, "high": 0.2668, "low": 0.265, "close": 0.2653, "volume": 832150.8, "close_time": 1773259199999, "quote_volume": 221471.23713, "trades": 968, "taker_buy_base": 357256.3, "taker_buy_quote": 95057.15609 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2652, "high": 0.2653, "low": 0.2633, "close": 0.2642, "volume": 803768.8, "close_time": 1773262799999, "quote_volume": 212120.32634, "trades": 861, "taker_buy_base": 563840.2, "taker_buy_quote": 148730.09298 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2643, "high": 0.2653, "low": 0.2637, "close": 0.2649, "volume": 467300.5, "close_time": 1773266399999, "quote_volume": 123531.62977, "trades": 896, "taker_buy_base": 215593.1, "taker_buy_quote": 56994.04418 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2649, "high": 0.2663, "low": 0.2631, "close": 0.2639, "volume": 686397.2, "close_time": 1773269999999, "quote_volume": 181550.35847, "trades": 974, "taker_buy_base": 314032.4, "taker_buy_quote": 83065.85978 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.264, "high": 0.2645, "low": 0.2617, "close": 0.2626, "volume": 551515.7, "close_time": 1773273599999, "quote_volume": 145051.8571, "trades": 1068, "taker_buy_base": 222073.6, "taker_buy_quote": 58435.14734 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2627, "high": 0.2631, "low": 0.2615, "close": 0.2623, "volume": 661402.1, "close_time": 1773277199999, "quote_volume": 173484.02212, "trades": 1177, "taker_buy_base": 291691.0, "taker_buy_quote": 76468.16958 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2622, "high": 0.2623, "low": 0.2604, "close": 0.2608, "volume": 452678.0, "close_time": 1773280799999, "quote_volume": 118225.10473, "trades": 800, "taker_buy_base": 214978.7, "taker_buy_quote": 56145.96226 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2609, "high": 0.2614, "low": 0.2589, "close": 0.259, "volume": 777969.1, "close_time": 1773284399999, "quote_volume": 202130.82292, "trades": 1151, "taker_buy_base": 342502.4, "taker_buy_quote": 88960.97828 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.259, "high": 0.2603, "low": 0.2586, "close": 0.2591, "volume": 481396.3, "close_time": 1773287999999, "quote_volume": 124861.99855, "trades": 888, "taker_buy_base": 254644.8, "taker_buy_quote": 66039.2385 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.259, "high": 0.2599, "low": 0.2586, "close": 0.2588, "volume": 283058.8, "close_time": 1773291599999, "quote_volume": 73369.29691, "trades": 566, "taker_buy_base": 181620.2, "taker_buy_quote": 47068.62371 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2588, "high": 0.2594, "low": 0.258, "close": 0.2591, "volume": 359571.7, "close_time": 1773295199999, "quote_volume": 92992.74582, "trades": 665, "taker_buy_base": 218044.5, "taker_buy_quote": 56380.57138 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2591, "high": 0.2596, "low": 0.2585, "close": 0.2593, "volume": 367658.4, "close_time": 1773298799999, "quote_volume": 95290.30313, "trades": 502, "taker_buy_base": 186145.9, "taker_buy_quote": 48245.47946 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2593, "high": 0.2611, "low": 0.2589, "close": 0.2607, "volume": 537587.8, "close_time": 1773302399999, "quote_volume": 139851.50557, "trades": 815, "taker_buy_base": 284143.9, "taker_buy_quote": 73947.41263 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2608, "high": 0.2624, "low": 0.2603, "close": 0.2609, "volume": 785831.9, "close_time": 1773305999999, "quote_volume": 205357.90127, "trades": 1127, "taker_buy_base": 465884.0, "taker_buy_quote": 121783.13038 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2609, "high": 0.2634, "low": 0.2601, "close": 0.2617, "volume": 474986.1, "close_time": 1773309599999, "quote_volume": 124068.71312, "trades": 1002, "taker_buy_base": 185284.7, "taker_buy_quote": 48395.04641 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2618, "high": 0.2638, "low": 0.2615, "close": 0.2632, "volume": 964779.4, "close_time": 1773313199999, "quote_volume": 253564.31423, "trades": 1575, "taker_buy_base": 499678.6, "taker_buy_quote": 131326.73826 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2631, "high": 0.2632, "low": 0.2615, "close": 0.2621, "volume": 742875.3, "close_time": 1773316799999, "quote_volume": 194879.76048, "trades": 977, "taker_buy_base": 350409.0, "taker_buy_quote": 91985.84176 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2612, "close": 0.2632, "volume": 1322680.8, "close_time": 1773320399999, "quote_volume": 347994.48021, "trades": 1638, "taker_buy_base": 618373.5, "taker_buy_quote": 162694.5477 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2632, "high": 0.2641, "low": 0.2604, "close": 0.2616, "volume": 1607404.0, "close_time": 1773323999999, "quote_volume": 421385.72946, "trades": 2704, "taker_buy_base": 806972.0, "taker_buy_quote": 211808.56333 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2617, "high": 0.2637, "low": 0.2584, "close": 0.26, "volume": 2041278.7, "close_time": 1773327599999, "quote_volume": 531403.27439, "trades": 3060, "taker_buy_base": 1056322.5, "taker_buy_quote": 275133.6554 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2599, "high": 0.2632, "low": 0.2592, "close": 0.2621, "volume": 1142900.0, "close_time": 1773331199999, "quote_volume": 298690.98776, "trades": 2142, "taker_buy_base": 577295.6, "taker_buy_quote": 150842.49257 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.262, "high": 0.2636, "low": 0.2603, "close": 0.2632, "volume": 1087887.9, "close_time": 1773334799999, "quote_volume": 285507.26951, "trades": 1998, "taker_buy_base": 542408.7, "taker_buy_quote": 142337.98995 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2631, "high": 0.2634, "low": 0.2618, "close": 0.2624, "volume": 805477.8, "close_time": 1773338399999, "quote_volume": 211523.21963, "trades": 1444, "taker_buy_base": 439692.5, "taker_buy_quote": 115483.29265 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2625, "high": 0.2627, "low": 0.2608, "close": 0.2609, "volume": 478084.7, "close_time": 1773341999999, "quote_volume": 125122.93471, "trades": 1046, "taker_buy_base": 246803.5, "taker_buy_quote": 64615.69484 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.261, "high": 0.2633, "low": 0.2603, "close": 0.263, "volume": 697293.0, "close_time": 1773345599999, "quote_volume": 182818.94736, "trades": 1169, "taker_buy_base": 436270.0, "taker_buy_quote": 114397.12774 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.263, "high": 0.2635, "low": 0.2616, "close": 0.2618, "volume": 643036.0, "close_time": 1773349199999, "quote_volume": 169003.65684, "trades": 649, "taker_buy_base": 202365.8, "taker_buy_quote": 53124.19931 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.262, "high": 0.2637, "low": 0.2619, "close": 0.2632, "volume": 326436.3, "close_time": 1773352799999, "quote_volume": 85723.23348, "trades": 620, "taker_buy_base": 172669.1, "taker_buy_quote": 45343.43232 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2632, "high": 0.2636, "low": 0.2625, "close": 0.2633, "volume": 494281.4, "close_time": 1773356399999, "quote_volume": 130007.42054, "trades": 825, "taker_buy_base": 279343.4, "taker_buy_quote": 73477.25333 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2633, "high": 0.2658, "low": 0.2626, "close": 0.2635, "volume": 2322370.5, "close_time": 1773359999999, "quote_volume": 613814.76859, "trades": 2972, "taker_buy_base": 1540049.8, "taker_buy_quote": 407156.5696 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.273, "low": 0.263, "close": 0.2694, "volume": 3675238.2, "close_time": 1773363599999, "quote_volume": 989195.76887, "trades": 5619, "taker_buy_base": 1908940.4, "taker_buy_quote": 513364.87681 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2694, "high": 0.2724, "low": 0.2691, "close": 0.272, "volume": 1208464.1, "close_time": 1773367199999, "quote_volume": 327152.84587, "trades": 1974, "taker_buy_base": 572026.0, "taker_buy_quote": 154842.80126 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2721, "high": 0.2724, "low": 0.2692, "close": 0.2699, "volume": 1118833.9, "close_time": 1773370799999, "quote_volume": 303131.70646, "trades": 1824, "taker_buy_base": 586020.1, "taker_buy_quote": 158779.31756 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2699, "high": 0.2722, "low": 0.2689, "close": 0.2716, "volume": 723533.4, "close_time": 1773374399999, "quote_volume": 195455.87364, "trades": 1238, "taker_buy_base": 367651.4, "taker_buy_quote": 99314.24682 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2716, "high": 0.2736, "low": 0.2703, "close": 0.2716, "volume": 771352.7, "close_time": 1773377999999, "quote_volume": 209478.91172, "trades": 1490, "taker_buy_base": 355787.3, "taker_buy_quote": 96582.64371 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2716, "high": 0.2757, "low": 0.2708, "close": 0.274, "volume": 1546822.3, "close_time": 1773381599999, "quote_volume": 423334.34677, "trades": 2674, "taker_buy_base": 773915.2, "taker_buy_quote": 211850.20354 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2742, "high": 0.2746, "low": 0.2715, "close": 0.2723, "volume": 1112650.3, "close_time": 1773385199999, "quote_volume": 303747.29665, "trades": 1878, "taker_buy_base": 548455.8, "taker_buy_quote": 149762.96375 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2722, "high": 0.2734, "low": 0.2712, "close": 0.2716, "volume": 1203807.3, "close_time": 1773388799999, "quote_volume": 327494.31658, "trades": 1874, "taker_buy_base": 698013.7, "taker_buy_quote": 189950.40063 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2716, "high": 0.2754, "low": 0.2709, "close": 0.2723, "volume": 1490028.8, "close_time": 1773392399999, "quote_volume": 406738.22255, "trades": 2130, "taker_buy_base": 742224.5, "taker_buy_quote": 202704.43481 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2722, "high": 0.2748, "low": 0.2715, "close": 0.2743, "volume": 977893.5, "close_time": 1773395999999, "quote_volume": 267203.87249, "trades": 1406, "taker_buy_base": 548052.6, "taker_buy_quote": 149793.25866 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2744, "high": 0.2758, "low": 0.2742, "close": 0.2749, "volume": 1062391.2, "close_time": 1773399599999, "quote_volume": 292033.40861, "trades": 1529, "taker_buy_base": 540565.3, "taker_buy_quote": 148605.80828 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2749, "high": 0.2749, "low": 0.2732, "close": 0.2744, "volume": 873131.8, "close_time": 1773403199999, "quote_volume": 239437.7569, "trades": 1146, "taker_buy_base": 449115.8, "taker_buy_quote": 123178.86288 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2745, "high": 0.2804, "low": 0.2744, "close": 0.2785, "volume": 2119341.7, "close_time": 1773406799999, "quote_volume": 587573.41476, "trades": 3691, "taker_buy_base": 1204818.7, "taker_buy_quote": 334001.87675 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2785, "high": 0.2815, "low": 0.2774, "close": 0.279, "volume": 3265654.1, "close_time": 1773410399999, "quote_volume": 912907.71072, "trades": 3941, "taker_buy_base": 1842618.2, "taker_buy_quote": 515145.50314 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2791, "high": 0.2809, "low": 0.2728, "close": 0.2735, "volume": 3477715.9, "close_time": 1773413999999, "quote_volume": 960815.19416, "trades": 4408, "taker_buy_base": 1298189.1, "taker_buy_quote": 358718.72221 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2736, "high": 0.2751, "low": 0.2707, "close": 0.2716, "volume": 2526410.9, "close_time": 1773417599999, "quote_volume": 689813.80885, "trades": 3426, "taker_buy_base": 1291791.5, "taker_buy_quote": 352779.4788 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2707, "close": 0.272, "volume": 1426012.2, "close_time": 1773421199999, "quote_volume": 387692.58697, "trades": 2066, "taker_buy_base": 689426.4, "taker_buy_quote": 187441.2545 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2665, "close": 0.2674, "volume": 1834398.7, "close_time": 1773424799999, "quote_volume": 493629.13089, "trades": 2884, "taker_buy_base": 798270.5, "taker_buy_quote": 214761.91872 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2673, "high": 0.2682, "low": 0.2662, "close": 0.2665, "volume": 794085.0, "close_time": 1773428399999, "quote_volume": 212094.62122, "trades": 1447, "taker_buy_base": 409115.6, "taker_buy_quote": 109284.43886 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2666, "high": 0.2677, "low": 0.2663, "close": 0.2673, "volume": 522203.3, "close_time": 1773431999999, "quote_volume": 139511.73523, "trades": 952, "taker_buy_base": 318506.7, "taker_buy_quote": 85112.39271 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2674, "high": 0.2681, "low": 0.2666, "close": 0.2676, "volume": 598891.7, "close_time": 1773435599999, "quote_volume": 160161.15722, "trades": 1042, "taker_buy_base": 248522.1, "taker_buy_quote": 66447.61634 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2678, "high": 0.269, "low": 0.2665, "close": 0.267, "volume": 1272400.3, "close_time": 1773439199999, "quote_volume": 340774.85307, "trades": 1382, "taker_buy_base": 361548.7, "taker_buy_quote": 96786.90177 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2669, "high": 0.267, "low": 0.2638, "close": 0.2651, "volume": 909303.3, "close_time": 1773442799999, "quote_volume": 241086.77273, "trades": 1716, "taker_buy_base": 425646.8, "taker_buy_quote": 112866.57815 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2651, "high": 0.266, "low": 0.2648, "close": 0.2656, "volume": 495482.2, "close_time": 1773446399999, "quote_volume": 131533.67068, "trades": 926, "taker_buy_base": 274410.3, "taker_buy_quote": 72855.2149 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2635, "close": 0.264, "volume": 848738.5, "close_time": 1773449999999, "quote_volume": 224414.65173, "trades": 1186, "taker_buy_base": 327045.9, "taker_buy_quote": 86448.6636 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.264, "high": 0.2654, "low": 0.263, "close": 0.2649, "volume": 774867.6, "close_time": 1773453599999, "quote_volume": 204932.08559, "trades": 1218, "taker_buy_base": 315873.5, "taker_buy_quote": 83533.64359 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2649, "high": 0.2662, "low": 0.264, "close": 0.2648, "volume": 856662.7, "close_time": 1773457199999, "quote_volume": 226909.63275, "trades": 1231, "taker_buy_base": 476075.5, "taker_buy_quote": 126126.0366 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2649, "high": 0.2661, "low": 0.2646, "close": 0.2654, "volume": 313513.7, "close_time": 1773460799999, "quote_volume": 83267.72072, "trades": 556, "taker_buy_base": 104456.9, "taker_buy_quote": 27743.146 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2648, "close": 0.2652, "volume": 489865.2, "close_time": 1773464399999, "quote_volume": 130125.61052, "trades": 832, "taker_buy_base": 249610.7, "taker_buy_quote": 66307.83944 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2653, "high": 0.2654, "low": 0.2631, "close": 0.2641, "volume": 440380.7, "close_time": 1773467999999, "quote_volume": 116315.42516, "trades": 763, "taker_buy_base": 241291.6, "taker_buy_quote": 63725.1302 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.264, "high": 0.264, "low": 0.2617, "close": 0.2625, "volume": 935354.1, "close_time": 1773471599999, "quote_volume": 245557.06895, "trades": 1483, "taker_buy_base": 527777.4, "taker_buy_quote": 138562.51978 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2613, "close": 0.2618, "volume": 759994.9, "close_time": 1773475199999, "quote_volume": 199325.19869, "trades": 931, "taker_buy_base": 326289.2, "taker_buy_quote": 85559.25123 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2597, "close": 0.2613, "volume": 1494159.4, "close_time": 1773478799999, "quote_volume": 389976.50857, "trades": 1954, "taker_buy_base": 700109.1, "taker_buy_quote": 182704.7144 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2612, "high": 0.2618, "low": 0.26, "close": 0.2603, "volume": 431188.3, "close_time": 1773482399999, "quote_volume": 112545.05572, "trades": 622, "taker_buy_base": 198684.7, "taker_buy_quote": 51875.51378 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2602, "high": 0.2603, "low": 0.2595, "close": 0.2601, "volume": 322960.9, "close_time": 1773485999999, "quote_volume": 83918.86717, "trades": 599, "taker_buy_base": 139972.2, "taker_buy_quote": 36376.93413 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2601, "high": 0.2613, "low": 0.2597, "close": 0.2611, "volume": 309875.4, "close_time": 1773489599999, "quote_volume": 80752.86609, "trades": 514, "taker_buy_base": 92769.6, "taker_buy_quote": 24177.85127 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.261, "high": 0.2611, "low": 0.26, "close": 0.261, "volume": 372498.5, "close_time": 1773493199999, "quote_volume": 97117.68501, "trades": 631, "taker_buy_base": 124065.4, "taker_buy_quote": 32343.33001 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2609, "high": 0.2621, "low": 0.2608, "close": 0.2613, "volume": 487464.8, "close_time": 1773496799999, "quote_volume": 127494.94034, "trades": 870, "taker_buy_base": 190322.7, "taker_buy_quote": 49763.69682 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2614, "high": 0.2616, "low": 0.2602, "close": 0.2603, "volume": 390560.5, "close_time": 1773500399999, "quote_volume": 101893.69538, "trades": 517, "taker_buy_base": 127078.7, "taker_buy_quote": 33155.40965 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2604, "high": 0.261, "low": 0.2601, "close": 0.2607, "volume": 200424.9, "close_time": 1773503999999, "quote_volume": 52199.31937, "trades": 426, "taker_buy_base": 103415.4, "taker_buy_quote": 26936.04016 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2604, "close": 0.2615, "volume": 229679.2, "close_time": 1773507599999, "quote_volume": 59982.99063, "trades": 379, "taker_buy_base": 139872.3, "taker_buy_quote": 36532.73222 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2598, "close": 0.2599, "volume": 645536.9, "close_time": 1773511199999, "quote_volume": 167952.86558, "trades": 695, "taker_buy_base": 365420.9, "taker_buy_quote": 95061.90946 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2586, "close": 0.2592, "volume": 832313.2, "close_time": 1773514799999, "quote_volume": 215654.88664, "trades": 735, "taker_buy_base": 351524.9, "taker_buy_quote": 91082.40645 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2591, "high": 0.2597, "low": 0.2588, "close": 0.2591, "volume": 264404.0, "close_time": 1773518399999, "quote_volume": 68527.88836, "trades": 418, "taker_buy_base": 95387.2, "taker_buy_quote": 24717.4832 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2592, "high": 0.2598, "low": 0.259, "close": 0.2598, "volume": 235712.8, "close_time": 1773521999999, "quote_volume": 61147.21143, "trades": 298, "taker_buy_base": 132334.2, "taker_buy_quote": 34337.38348 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2597, "high": 0.2605, "low": 0.259, "close": 0.2603, "volume": 301346.5, "close_time": 1773525599999, "quote_volume": 78196.85909, "trades": 423, "taker_buy_base": 170119.6, "taker_buy_quote": 44144.24271 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2602, "high": 0.2609, "low": 0.2599, "close": 0.2605, "volume": 254446.6, "close_time": 1773529199999, "quote_volume": 66277.35142, "trades": 346, "taker_buy_base": 96139.3, "taker_buy_quote": 25040.55349 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2605, "high": 0.2639, "low": 0.2605, "close": 0.2636, "volume": 1075457.3, "close_time": 1773532799999, "quote_volume": 282032.30399, "trades": 1394, "taker_buy_base": 585595.0, "taker_buy_quote": 153565.99824 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2636, "high": 0.264, "low": 0.262, "close": 0.2623, "volume": 387552.2, "close_time": 1773536399999, "quote_volume": 101863.17526, "trades": 561, "taker_buy_base": 175036.2, "taker_buy_quote": 46016.72614 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2614, "close": 0.2618, "volume": 184225.3, "close_time": 1773539999999, "quote_volume": 48233.88389, "trades": 422, "taker_buy_base": 79159.0, "taker_buy_quote": 20731.54947 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2619, "high": 0.2661, "low": 0.2619, "close": 0.2652, "volume": 875756.5, "close_time": 1773543599999, "quote_volume": 231665.78428, "trades": 1365, "taker_buy_base": 474088.6, "taker_buy_quote": 125369.51825 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2652, "high": 0.2659, "low": 0.2638, "close": 0.265, "volume": 589705.7, "close_time": 1773547199999, "quote_volume": 156165.27294, "trades": 960, "taker_buy_base": 256318.7, "taker_buy_quote": 67850.60605 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.265, "high": 0.2667, "low": 0.2643, "close": 0.2655, "volume": 1162989.7, "close_time": 1773550799999, "quote_volume": 308746.6948, "trades": 1677, "taker_buy_base": 643057.7, "taker_buy_quote": 170643.18336 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2655, "high": 0.2673, "low": 0.2652, "close": 0.2653, "volume": 773127.8, "close_time": 1773554399999, "quote_volume": 205619.4333, "trades": 1230, "taker_buy_base": 394177.6, "taker_buy_quote": 104875.58167 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2653, "high": 0.2658, "low": 0.2633, "close": 0.2641, "volume": 588224.4, "close_time": 1773557999999, "quote_volume": 155522.86843, "trades": 999, "taker_buy_base": 281363.2, "taker_buy_quote": 74394.27662 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2642, "high": 0.2656, "low": 0.264, "close": 0.2647, "volume": 630759.9, "close_time": 1773561599999, "quote_volume": 166985.5369, "trades": 947, "taker_buy_base": 460717.7, "taker_buy_quote": 121954.91154 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2649, "high": 0.266, "low": 0.2647, "close": 0.2658, "volume": 794823.1, "close_time": 1773565199999, "quote_volume": 210816.77866, "trades": 1113, "taker_buy_base": 464734.7, "taker_buy_quote": 123271.9931 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2649, "close": 0.2649, "volume": 678721.1, "close_time": 1773568799999, "quote_volume": 180495.90229, "trades": 967, "taker_buy_base": 402272.9, "taker_buy_quote": 107003.73671 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2647, "close": 0.2657, "volume": 266307.3, "close_time": 1773572399999, "quote_volume": 70666.06171, "trades": 432, "taker_buy_base": 153106.8, "taker_buy_quote": 40638.00836 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2656, "high": 0.2661, "low": 0.2651, "close": 0.2657, "volume": 354804.0, "close_time": 1773575999999, "quote_volume": 94292.61629, "trades": 467, "taker_buy_base": 139149.0, "taker_buy_quote": 36983.85089 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2658, "high": 0.2662, "low": 0.2649, "close": 0.2658, "volume": 250484.8, "close_time": 1773579599999, "quote_volume": 66519.90601, "trades": 593, "taker_buy_base": 129715.4, "taker_buy_quote": 34454.93324 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2624, "close": 0.2643, "volume": 1138026.6, "close_time": 1773583199999, "quote_volume": 300277.0633, "trades": 1920, "taker_buy_base": 515929.8, "taker_buy_quote": 136142.06047 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2644, "high": 0.2648, "low": 0.2627, "close": 0.2642, "volume": 674915.3, "close_time": 1773586799999, "quote_volume": 177897.77841, "trades": 956, "taker_buy_base": 405424.2, "taker_buy_quote": 106879.60984 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2634, "close": 0.2638, "volume": 743593.7, "close_time": 1773590399999, "quote_volume": 196415.69136, "trades": 922, "taker_buy_base": 340848.5, "taker_buy_quote": 90038.00514 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2637, "high": 0.2646, "low": 0.2627, "close": 0.2629, "volume": 460203.7, "close_time": 1773593999999, "quote_volume": 121318.7696, "trades": 861, "taker_buy_base": 223386.4, "taker_buy_quote": 58883.96486 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2628, "high": 0.2656, "low": 0.2627, "close": 0.2647, "volume": 492119.8, "close_time": 1773597599999, "quote_volume": 129776.39155, "trades": 928, "taker_buy_base": 303197.3, "taker_buy_quote": 79943.32404 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2647, "high": 0.265, "low": 0.2622, "close": 0.2628, "volume": 476957.9, "close_time": 1773601199999, "quote_volume": 125738.40454, "trades": 877, "taker_buy_base": 240172.5, "taker_buy_quote": 63327.32722 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2628, "high": 0.2642, "low": 0.2627, "close": 0.2638, "volume": 271732.0, "close_time": 1773604799999, "quote_volume": 71618.80963, "trades": 578, "taker_buy_base": 141360.0, "taker_buy_quote": 37260.44905 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2637, "high": 0.2654, "low": 0.2627, "close": 0.2645, "volume": 391847.0, "close_time": 1773608399999, "quote_volume": 103472.7352, "trades": 836, "taker_buy_base": 226903.4, "taker_buy_quote": 59916.47948 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2646, "high": 0.2676, "low": 0.2639, "close": 0.2667, "volume": 581225.8, "close_time": 1773611999999, "quote_volume": 154583.77394, "trades": 1094, "taker_buy_base": 319126.5, "taker_buy_quote": 84917.89519 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2667, "high": 0.2717, "low": 0.2649, "close": 0.2706, "volume": 3099973.0, "close_time": 1773615599999, "quote_volume": 834331.77938, "trades": 4400, "taker_buy_base": 1755495.1, "taker_buy_quote": 472521.51071 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2707, "high": 0.272, "low": 0.268, "close": 0.2702, "volume": 2017392.4, "close_time": 1773619199999, "quote_volume": 545016.48539, "trades": 2844, "taker_buy_base": 1018904.3, "taker_buy_quote": 275466.38287 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2726, "low": 0.2696, "close": 0.2708, "volume": 1429519.7, "close_time": 1773622799999, "quote_volume": 387777.41128, "trades": 1863, "taker_buy_base": 599838.6, "taker_buy_quote": 162808.18036 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2708, "high": 0.2722, "low": 0.269, "close": 0.2715, "volume": 1021586.8, "close_time": 1773626399999, "quote_volume": 276693.27211, "trades": 1463, "taker_buy_base": 549610.6, "taker_buy_quote": 148882.18926 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2715, "high": 0.2721, "low": 0.2688, "close": 0.2711, "volume": 698873.2, "close_time": 1773629999999, "quote_volume": 188948.6953, "trades": 1048, "taker_buy_base": 314007.4, "taker_buy_quote": 84876.99139 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.271, "high": 0.2805, "low": 0.2703, "close": 0.2774, "volume": 3885988.4, "close_time": 1773633599999, "quote_volume": 1075672.49565, "trades": 5936, "taker_buy_base": 2193346.2, "taker_buy_quote": 607151.92617 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2774, "high": 0.2844, "low": 0.2774, "close": 0.2829, "volume": 4216516.8, "close_time": 1773637199999, "quote_volume": 1188031.63957, "trades": 5624, "taker_buy_base": 2450067.1, "taker_buy_quote": 690094.03624 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.283, "high": 0.2895, "low": 0.2821, "close": 0.2885, "volume": 3238933.2, "close_time": 1773640799999, "quote_volume": 924545.6256, "trades": 4737, "taker_buy_base": 1798630.5, "taker_buy_quote": 513788.73276 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2885, "high": 0.2915, "low": 0.2861, "close": 0.2899, "volume": 3480281.1, "close_time": 1773644399999, "quote_volume": 1006073.98083, "trades": 4897, "taker_buy_base": 1740682.7, "taker_buy_quote": 503426.05897 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.29, "high": 0.2925, "low": 0.289, "close": 0.2899, "volume": 3216635.8, "close_time": 1773647999999, "quote_volume": 934833.44654, "trades": 3794, "taker_buy_base": 1847932.1, "taker_buy_quote": 536950.87507 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.29, "high": 0.2934, "low": 0.2841, "close": 0.2846, "volume": 2830429.0, "close_time": 1773651599999, "quote_volume": 814535.97188, "trades": 4396, "taker_buy_base": 1386608.0, "taker_buy_quote": 399470.7897 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2846, "high": 0.2895, "low": 0.2844, "close": 0.2883, "volume": 2188194.0, "close_time": 1773655199999, "quote_volume": 628679.826, "trades": 2554, "taker_buy_base": 1205339.3, "taker_buy_quote": 346617.36193 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2883, "high": 0.2887, "low": 0.2854, "close": 0.287, "volume": 2495378.4, "close_time": 1773658799999, "quote_volume": 715606.34326, "trades": 2654, "taker_buy_base": 1214640.4, "taker_buy_quote": 348270.28693 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.287, "high": 0.2881, "low": 0.2843, "close": 0.2853, "volume": 1308704.2, "close_time": 1773662399999, "quote_volume": 374229.33773, "trades": 1640, "taker_buy_base": 683748.3, "taker_buy_quote": 195554.11209 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2854, "high": 0.2869, "low": 0.2846, "close": 0.2849, "volume": 1597204.3, "close_time": 1773665999999, "quote_volume": 456437.61445, "trades": 2156, "taker_buy_base": 801500.2, "taker_buy_quote": 229070.3026 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.285, "high": 0.2893, "low": 0.2844, "close": 0.2853, "volume": 2209787.9, "close_time": 1773669599999, "quote_volume": 634204.35002, "trades": 3099, "taker_buy_base": 1200903.3, "taker_buy_quote": 344744.48501 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2854, "high": 0.2876, "low": 0.2821, "close": 0.2866, "volume": 3689042.2, "close_time": 1773673199999, "quote_volume": 1048999.68383, "trades": 4458, "taker_buy_base": 1656690.5, "taker_buy_quote": 471546.28455 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2867, "high": 0.2875, "low": 0.2834, "close": 0.2835, "volume": 1801984.4, "close_time": 1773676799999, "quote_volume": 514952.49667, "trades": 3004, "taker_buy_base": 956676.0, "taker_buy_quote": 273479.56631 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2835, "high": 0.2875, "low": 0.2835, "close": 0.2874, "volume": 1522621.3, "close_time": 1773680399999, "quote_volume": 435301.95529, "trades": 2425, "taker_buy_base": 767921.6, "taker_buy_quote": 219540.09666 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2848, "close": 0.2868, "volume": 941620.6, "close_time": 1773683999999, "quote_volume": 269469.80921, "trades": 1704, "taker_buy_base": 415794.2, "taker_buy_quote": 118968.6507 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2868, "high": 0.2888, "low": 0.2863, "close": 0.2867, "volume": 1669180.1, "close_time": 1773687599999, "quote_volume": 479592.04721, "trades": 2216, "taker_buy_base": 801177.6, "taker_buy_quote": 230255.25544 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2867, "high": 0.2897, "low": 0.2861, "close": 0.2883, "volume": 1136299.2, "close_time": 1773691199999, "quote_volume": 327447.97836, "trades": 1916, "taker_buy_base": 570815.9, "taker_buy_quote": 164587.36133 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2883, "high": 0.2891, "low": 0.2876, "close": 0.2879, "volume": 1082120.1, "close_time": 1773694799999, "quote_volume": 311890.12854, "trades": 1298, "taker_buy_base": 500850.1, "taker_buy_quote": 144370.30001 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2878, "high": 0.2908, "low": 0.2868, "close": 0.2876, "volume": 1868250.1, "close_time": 1773698399999, "quote_volume": 538482.67253, "trades": 2378, "taker_buy_base": 1123323.0, "taker_buy_quote": 323644.95331 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2878, "high": 0.2917, "low": 0.2877, "close": 0.2916, "volume": 1399286.6, "close_time": 1773701999999, "quote_volume": 405926.65273, "trades": 1781, "taker_buy_base": 684175.5, "taker_buy_quote": 198511.59637 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2915, "high": 0.2918, "low": 0.288, "close": 0.2904, "volume": 1016445.0, "close_time": 1773705599999, "quote_volume": 294720.6136, "trades": 1764, "taker_buy_base": 497698.5, "taker_buy_quote": 144350.29368 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2905, "high": 0.2927, "low": 0.2885, "close": 0.2904, "volume": 1708804.3, "close_time": 1773709199999, "quote_volume": 496464.74327, "trades": 2821, "taker_buy_base": 876730.0, "taker_buy_quote": 254925.94936 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2904, "high": 0.2925, "low": 0.289, "close": 0.2909, "volume": 1618226.7, "close_time": 1773712799999, "quote_volume": 470800.51454, "trades": 2459, "taker_buy_base": 790663.4, "taker_buy_quote": 230189.73552 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2909, "high": 0.2933, "low": 0.2892, "close": 0.2916, "volume": 1077468.0, "close_time": 1773716399999, "quote_volume": 313627.04017, "trades": 1794, "taker_buy_base": 572504.0, "taker_buy_quote": 166675.44075 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2842, "close": 0.2858, "volume": 1766181.0, "close_time": 1773719999999, "quote_volume": 506140.64157, "trades": 2650, "taker_buy_base": 611754.2, "taker_buy_quote": 175251.50766 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2858, "high": 0.2865, "low": 0.2823, "close": 0.2843, "volume": 1856551.5, "close_time": 1773723599999, "quote_volume": 528078.18944, "trades": 2806, "taker_buy_base": 701465.2, "taker_buy_quote": 199664.69659 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2842, "high": 0.2853, "low": 0.282, "close": 0.2834, "volume": 610746.1, "close_time": 1773727199999, "quote_volume": 173085.30377, "trades": 1362, "taker_buy_base": 204548.9, "taker_buy_quote": 57970.23835 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2835, "high": 0.2852, "low": 0.2824, "close": 0.2842, "volume": 755870.9, "close_time": 1773730799999, "quote_volume": 214765.76645, "trades": 1023, "taker_buy_base": 358388.0, "taker_buy_quote": 101874.24809 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2842, "high": 0.2885, "low": 0.2842, "close": 0.2866, "volume": 650692.6, "close_time": 1773734399999, "quote_volume": 186818.5141, "trades": 1177, "taker_buy_base": 341507.5, "taker_buy_quote": 98029.15598 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2866, "high": 0.288, "low": 0.2858, "close": 0.2862, "volume": 544017.5, "close_time": 1773737999999, "quote_volume": 156052.64558, "trades": 1083, "taker_buy_base": 219471.4, "taker_buy_quote": 62962.90775 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2862, "high": 0.288, "low": 0.2852, "close": 0.2865, "volume": 851368.2, "close_time": 1773741599999, "quote_volume": 243863.84592, "trades": 1325, "taker_buy_base": 353225.6, "taker_buy_quote": 101216.62436 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2866, "high": 0.2869, "low": 0.2854, "close": 0.2866, "volume": 801194.1, "close_time": 1773745199999, "quote_volume": 229222.03366, "trades": 1433, "taker_buy_base": 405626.4, "taker_buy_quote": 116063.33872 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2867, "high": 0.2885, "low": 0.2865, "close": 0.287, "volume": 784960.5, "close_time": 1773748799999, "quote_volume": 225800.40735, "trades": 1226, "taker_buy_base": 443129.2, "taker_buy_quote": 127460.31369 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2869, "high": 0.2876, "low": 0.2837, "close": 0.2844, "volume": 1770489.8, "close_time": 1773752399999, "quote_volume": 504993.01987, "trades": 2300, "taker_buy_base": 1254273.4, "taker_buy_quote": 357751.14736 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2844, "high": 0.2876, "low": 0.2841, "close": 0.2853, "volume": 1463408.6, "close_time": 1773755999999, "quote_volume": 417931.846, "trades": 2252, "taker_buy_base": 667799.7, "taker_buy_quote": 190711.02665 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2852, "high": 0.2885, "low": 0.2843, "close": 0.2871, "volume": 954053.3, "close_time": 1773759599999, "quote_volume": 273261.83792, "trades": 1882, "taker_buy_base": 534934.9, "taker_buy_quote": 153097.66642 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2872, "high": 0.2896, "low": 0.2845, "close": 0.2865, "volume": 1064416.2, "close_time": 1773763199999, "quote_volume": 305201.37274, "trades": 2029, "taker_buy_base": 446484.8, "taker_buy_quote": 128194.78175 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2865, "high": 0.2888, "low": 0.2859, "close": 0.2867, "volume": 748553.5, "close_time": 1773766799999, "quote_volume": 214921.9244, "trades": 1438, "taker_buy_base": 356425.1, "taker_buy_quote": 102326.04672 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2868, "high": 0.2896, "low": 0.2867, "close": 0.2894, "volume": 620333.0, "close_time": 1773770399999, "quote_volume": 178865.32118, "trades": 1157, "taker_buy_base": 364740.1, "taker_buy_quote": 105193.32089 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2895, "high": 0.2916, "low": 0.2895, "close": 0.2903, "volume": 1017751.3, "close_time": 1773773999999, "quote_volume": 295651.77666, "trades": 1440, "taker_buy_base": 504675.2, "taker_buy_quote": 146618.99442 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2902, "high": 0.2904, "low": 0.2884, "close": 0.2887, "volume": 824306.7, "close_time": 1773777599999, "quote_volume": 238424.98784, "trades": 1217, "taker_buy_base": 329124.7, "taker_buy_quote": 95212.37345 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2887, "high": 0.2897, "low": 0.2879, "close": 0.2894, "volume": 616815.7, "close_time": 1773781199999, "quote_volume": 178214.96943, "trades": 677, "taker_buy_base": 432377.4, "taker_buy_quote": 124932.23044 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2895, "high": 0.2924, "low": 0.2894, "close": 0.2909, "volume": 658307.4, "close_time": 1773784799999, "quote_volume": 191486.5898, "trades": 1087, "taker_buy_base": 277736.1, "taker_buy_quote": 80794.26098 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2907, "high": 0.2921, "low": 0.2897, "close": 0.2915, "volume": 417998.0, "close_time": 1773788399999, "quote_volume": 121652.03308, "trades": 858, "taker_buy_base": 203569.6, "taker_buy_quote": 59284.00919 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2915, "high": 0.2918, "low": 0.2886, "close": 0.2891, "volume": 341531.7, "close_time": 1773791999999, "quote_volume": 98994.14145, "trades": 888, "taker_buy_base": 161776.0, "taker_buy_quote": 46893.70075 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.289, "high": 0.2898, "low": 0.2867, "close": 0.2886, "volume": 661603.6, "close_time": 1773795599999, "quote_volume": 190483.93319, "trades": 1418, "taker_buy_base": 365645.1, "taker_buy_quote": 105280.47465 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2886, "high": 0.29, "low": 0.2883, "close": 0.2886, "volume": 338386.3, "close_time": 1773799199999, "quote_volume": 97856.22675, "trades": 845, "taker_buy_base": 162499.9, "taker_buy_quote": 46990.95147 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2886, "high": 0.2918, "low": 0.2885, "close": 0.2908, "volume": 416578.4, "close_time": 1773802799999, "quote_volume": 121078.07527, "trades": 917, "taker_buy_base": 253710.4, "taker_buy_quote": 73766.69922 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2907, "high": 0.2943, "low": 0.2903, "close": 0.2919, "volume": 724615.6, "close_time": 1773806399999, "quote_volume": 211741.18225, "trades": 1460, "taker_buy_base": 449752.0, "taker_buy_quote": 131452.89067 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2919, "high": 0.2922, "low": 0.2903, "close": 0.291, "volume": 296627.0, "close_time": 1773809999999, "quote_volume": 86377.25346, "trades": 610, "taker_buy_base": 112894.9, "taker_buy_quote": 32881.66225 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.291, "high": 0.2954, "low": 0.2896, "close": 0.29, "volume": 1309154.7, "close_time": 1773813599999, "quote_volume": 383461.83736, "trades": 2018, "taker_buy_base": 629346.9, "taker_buy_quote": 184474.04002 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.29, "high": 0.2915, "low": 0.2885, "close": 0.2885, "volume": 492308.8, "close_time": 1773817199999, "quote_volume": 142794.8136, "trades": 1031, "taker_buy_base": 225664.9, "taker_buy_quote": 65501.61674 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2885, "high": 0.2889, "low": 0.2874, "close": 0.2887, "volume": 597463.6, "close_time": 1773820799999, "quote_volume": 172091.57688, "trades": 1055, "taker_buy_base": 251068.7, "taker_buy_quote": 72354.07696 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2886, "high": 0.2903, "low": 0.2886, "close": 0.2892, "volume": 368392.2, "close_time": 1773824399999, "quote_volume": 106723.77883, "trades": 761, "taker_buy_base": 226499.0, "taker_buy_quote": 65625.12546 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2892, "high": 0.2913, "low": 0.2889, "close": 0.2912, "volume": 339098.6, "close_time": 1773827999999, "quote_volume": 98355.81587, "trades": 616, "taker_buy_base": 170538.1, "taker_buy_quote": 49513.87028 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2911, "high": 0.2916, "low": 0.2879, "close": 0.2888, "volume": 387338.9, "close_time": 1773831599999, "quote_volume": 112204.45403, "trades": 695, "taker_buy_base": 143337.0, "taker_buy_quote": 41537.50237 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2887, "high": 0.2887, "low": 0.2787, "close": 0.2797, "volume": 3080569.9, "close_time": 1773835199999, "quote_volume": 870593.06341, "trades": 4028, "taker_buy_base": 1416808.6, "taker_buy_quote": 400175.87616 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2796, "high": 0.2799, "low": 0.2752, "close": 0.2765, "volume": 1975441.3, "close_time": 1773838799999, "quote_volume": 548615.16085, "trades": 3117, "taker_buy_base": 927913.5, "taker_buy_quote": 257791.19886 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2764, "high": 0.2778, "low": 0.2753, "close": 0.2765, "volume": 1054273.2, "close_time": 1773842399999, "quote_volume": 291832.05527, "trades": 2047, "taker_buy_base": 504046.0, "taker_buy_quote": 139538.89803 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2708, "close": 0.2714, "volume": 2656755.8, "close_time": 1773845999999, "quote_volume": 725393.79915, "trades": 3684, "taker_buy_base": 815386.9, "taker_buy_quote": 222331.03243 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2713, "high": 0.2725, "low": 0.2697, "close": 0.2717, "volume": 1493642.8, "close_time": 1773849599999, "quote_volume": 405660.9063, "trades": 1957, "taker_buy_base": 856400.3, "taker_buy_quote": 232680.44234 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2716, "high": 0.2717, "low": 0.27, "close": 0.271, "volume": 913240.0, "close_time": 1773853199999, "quote_volume": 247368.48925, "trades": 1378, "taker_buy_base": 401673.8, "taker_buy_quote": 108831.95325 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2709, "high": 0.2739, "low": 0.27, "close": 0.2726, "volume": 914744.2, "close_time": 1773856799999, "quote_volume": 248931.35853, "trades": 1119, "taker_buy_base": 495583.9, "taker_buy_quote": 135029.55458 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2725, "high": 0.2752, "low": 0.2713, "close": 0.2719, "volume": 1381326.3, "close_time": 1773860399999, "quote_volume": 377712.34174, "trades": 1987, "taker_buy_base": 630325.3, "taker_buy_quote": 172409.98485 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2719, "high": 0.2737, "low": 0.2719, "close": 0.2725, "volume": 404189.1, "close_time": 1773863999999, "quote_volume": 110228.12122, "trades": 883, "taker_buy_base": 188223.9, "taker_buy_quote": 51347.19427 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2725, "high": 0.2739, "low": 0.27, "close": 0.2733, "volume": 1218544.4, "close_time": 1773867599999, "quote_volume": 331606.04494, "trades": 1362, "taker_buy_base": 777583.9, "taker_buy_quote": 211716.88517 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2732, "high": 0.2749, "low": 0.2732, "close": 0.2743, "volume": 437845.6, "close_time": 1773871199999, "quote_volume": 120089.64378, "trades": 676, "taker_buy_base": 303765.5, "taker_buy_quote": 83312.28148 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2743, "high": 0.2743, "low": 0.273, "close": 0.2737, "volume": 354570.5, "close_time": 1773874799999, "quote_volume": 97020.94424, "trades": 580, "taker_buy_base": 101599.9, "taker_buy_quote": 27796.71382 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2737, "high": 0.2748, "low": 0.2731, "close": 0.2742, "volume": 239546.2, "close_time": 1773878399999, "quote_volume": 65661.97902, "trades": 603, "taker_buy_base": 152572.8, "taker_buy_quote": 41828.14041 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2746, "low": 0.2728, "close": 0.2731, "volume": 203003.9, "close_time": 1773881999999, "quote_volume": 55529.30596, "trades": 550, "taker_buy_base": 109681.6, "taker_buy_quote": 29999.65859 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2731, "high": 0.2739, "low": 0.2726, "close": 0.2733, "volume": 195730.7, "close_time": 1773885599999, "quote_volume": 53493.18382, "trades": 440, "taker_buy_base": 121685.7, "taker_buy_quote": 33263.48891 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2714, "close": 0.2722, "volume": 247960.4, "close_time": 1773889199999, "quote_volume": 67508.30728, "trades": 670, "taker_buy_base": 126297.1, "taker_buy_quote": 34390.0803 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2722, "high": 0.2768, "low": 0.2722, "close": 0.2746, "volume": 836542.7, "close_time": 1773892799999, "quote_volume": 229612.40108, "trades": 1482, "taker_buy_base": 487081.8, "taker_buy_quote": 133496.11182 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2746, "high": 0.2748, "low": 0.2724, "close": 0.2724, "volume": 347861.0, "close_time": 1773896399999, "quote_volume": 95042.17823, "trades": 760, "taker_buy_base": 116362.4, "taker_buy_quote": 31797.27854 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2725, "high": 0.2729, "low": 0.2711, "close": 0.2714, "volume": 369232.0, "close_time": 1773899999999, "quote_volume": 100314.61345, "trades": 822, "taker_buy_base": 220441.3, "taker_buy_quote": 59890.29478 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2714, "high": 0.2724, "low": 0.2702, "close": 0.2713, "volume": 508033.9, "close_time": 1773903599999, "quote_volume": 137821.98966, "trades": 1042, "taker_buy_base": 273252.4, "taker_buy_quote": 74140.61417 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2713, "high": 0.2715, "low": 0.2664, "close": 0.2685, "volume": 1972508.6, "close_time": 1773907199999, "quote_volume": 530653.829, "trades": 2661, "taker_buy_base": 848700.9, "taker_buy_quote": 228309.27511 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2675, "close": 0.2683, "volume": 614799.9, "close_time": 1773910799999, "quote_volume": 164969.1578, "trades": 1119, "taker_buy_base": 269928.7, "taker_buy_quote": 72464.22082 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2684, "high": 0.2718, "low": 0.2683, "close": 0.2716, "volume": 1029991.8, "close_time": 1773914399999, "quote_volume": 278542.72379, "trades": 1456, "taker_buy_base": 619580.0, "taker_buy_quote": 167641.94703 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2716, "high": 0.2719, "low": 0.2696, "close": 0.2697, "volume": 318824.7, "close_time": 1773917999999, "quote_volume": 86319.81244, "trades": 779, "taker_buy_base": 88028.4, "taker_buy_quote": 23831.50758 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2696, "high": 0.2701, "low": 0.2686, "close": 0.2687, "volume": 403083.3, "close_time": 1773921599999, "quote_volume": 108515.60106, "trades": 653, "taker_buy_base": 173950.1, "taker_buy_quote": 46819.16129 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2648, "close": 0.2651, "volume": 1115516.6, "close_time": 1773925199999, "quote_volume": 297450.23838, "trades": 1774, "taker_buy_base": 476231.1, "taker_buy_quote": 127124.01983 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.265, "high": 0.267, "low": 0.2632, "close": 0.2667, "volume": 1722373.0, "close_time": 1773928799999, "quote_volume": 456058.97349, "trades": 2573, "taker_buy_base": 905526.3, "taker_buy_quote": 239776.35118 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2667, "high": 0.2678, "low": 0.2641, "close": 0.2661, "volume": 694270.7, "close_time": 1773932399999, "quote_volume": 184543.79442, "trades": 1381, "taker_buy_base": 337425.7, "taker_buy_quote": 89734.98366 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.266, "high": 0.2671, "low": 0.2633, "close": 0.2657, "volume": 1090617.6, "close_time": 1773935999999, "quote_volume": 288481.07155, "trades": 1800, "taker_buy_base": 553189.5, "taker_buy_quote": 146404.81905 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2638, "close": 0.2643, "volume": 765746.3, "close_time": 1773939599999, "quote_volume": 202439.25035, "trades": 1242, "taker_buy_base": 372785.1, "taker_buy_quote": 98566.75002 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2643, "high": 0.266, "low": 0.2625, "close": 0.2656, "volume": 511718.9, "close_time": 1773943199999, "quote_volume": 135175.50548, "trades": 1104, "taker_buy_base": 250227.9, "taker_buy_quote": 66155.51744 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2655, "high": 0.2657, "low": 0.2646, "close": 0.2656, "volume": 215100.0, "close_time": 1773946799999, "quote_volume": 57040.15174, "trades": 629, "taker_buy_base": 112350.0, "taker_buy_quote": 29795.16485 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2655, "high": 0.2691, "low": 0.2655, "close": 0.2674, "volume": 911027.9, "close_time": 1773950399999, "quote_volume": 243901.57945, "trades": 1956, "taker_buy_base": 505230.1, "taker_buy_quote": 135267.06502 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2674, "high": 0.2689, "low": 0.2669, "close": 0.268, "volume": 342316.9, "close_time": 1773953999999, "quote_volume": 91717.54103, "trades": 646, "taker_buy_base": 190209.4, "taker_buy_quote": 50975.85314 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2679, "high": 0.2685, "low": 0.2671, "close": 0.2677, "volume": 312519.1, "close_time": 1773957599999, "quote_volume": 83701.69029, "trades": 515, "taker_buy_base": 142241.4, "taker_buy_quote": 38090.31186 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2657, "close": 0.2667, "volume": 288228.6, "close_time": 1773961199999, "quote_volume": 76865.20386, "trades": 687, "taker_buy_base": 101155.1, "taker_buy_quote": 26981.63273 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2668, "high": 0.2679, "low": 0.2663, "close": 0.2675, "volume": 245873.7, "close_time": 1773964799999, "quote_volume": 65663.30667, "trades": 524, "taker_buy_base": 136203.9, "taker_buy_quote": 36387.78196 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2675, "high": 0.2697, "low": 0.2675, "close": 0.2696, "volume": 369367.1, "close_time": 1773968399999, "quote_volume": 99285.18497, "trades": 721, "taker_buy_base": 204418.4, "taker_buy_quote": 54906.92088 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2696, "high": 0.271, "low": 0.2693, "close": 0.2697, "volume": 422435.6, "close_time": 1773971999999, "quote_volume": 114155.65711, "trades": 944, "taker_buy_base": 179739.8, "taker_buy_quote": 48607.19572 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2697, "high": 0.27, "low": 0.2682, "close": 0.2694, "volume": 315313.4, "close_time": 1773975599999, "quote_volume": 84907.67952, "trades": 724, "taker_buy_base": 135756.8, "taker_buy_quote": 36562.68782 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2694, "high": 0.2708, "low": 0.269, "close": 0.2698, "volume": 322599.4, "close_time": 1773979199999, "quote_volume": 87065.84262, "trades": 640, "taker_buy_base": 144605.9, "taker_buy_quote": 39037.00957 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2698, "high": 0.2714, "low": 0.2689, "close": 0.271, "volume": 367505.2, "close_time": 1773982799999, "quote_volume": 99270.99235, "trades": 684, "taker_buy_base": 246548.7, "taker_buy_quote": 66624.37438 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2709, "high": 0.2731, "low": 0.2708, "close": 0.2717, "volume": 615641.9, "close_time": 1773986399999, "quote_volume": 167459.56813, "trades": 1213, "taker_buy_base": 266665.8, "taker_buy_quote": 72527.67906 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2718, "high": 0.272, "low": 0.2701, "close": 0.2704, "volume": 343598.5, "close_time": 1773989999999, "quote_volume": 93205.7885, "trades": 688, "taker_buy_base": 187484.9, "taker_buy_quote": 50865.38289 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2703, "high": 0.2705, "low": 0.2678, "close": 0.27, "volume": 394354.2, "close_time": 1773993599999, "quote_volume": 106135.94454, "trades": 874, "taker_buy_base": 209641.2, "taker_buy_quote": 56430.46605 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.27, "high": 0.2726, "low": 0.2696, "close": 0.2705, "volume": 530070.0, "close_time": 1773997199999, "quote_volume": 143842.33732, "trades": 1094, "taker_buy_base": 207059.9, "taker_buy_quote": 56183.27296 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2705, "high": 0.2705, "low": 0.268, "close": 0.2686, "volume": 526094.6, "close_time": 1774000799999, "quote_volume": 141432.14752, "trades": 870, "taker_buy_base": 316315.5, "taker_buy_quote": 85021.79699 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2687, "high": 0.2697, "low": 0.2677, "close": 0.2692, "volume": 344586.7, "close_time": 1774004399999, "quote_volume": 92548.22638, "trades": 684, "taker_buy_base": 239798.5, "taker_buy_quote": 64414.82598 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2691, "high": 0.2701, "low": 0.2673, "close": 0.268, "volume": 290588.2, "close_time": 1774007999999, "quote_volume": 78145.85797, "trades": 657, "taker_buy_base": 126425.2, "taker_buy_quote": 34033.58471 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.268, "high": 0.269, "low": 0.2668, "close": 0.2673, "volume": 228735.7, "close_time": 1774011599999, "quote_volume": 61288.97305, "trades": 674, "taker_buy_base": 118096.2, "taker_buy_quote": 31650.4933 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2672, "high": 0.2686, "low": 0.2656, "close": 0.2659, "volume": 704966.7, "close_time": 1774015199999, "quote_volume": 188376.59271, "trades": 1462, "taker_buy_base": 293133.1, "taker_buy_quote": 78310.52636 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2659, "high": 0.2677, "low": 0.2648, "close": 0.2654, "volume": 952034.5, "close_time": 1774018799999, "quote_volume": 253220.35936, "trades": 1611, "taker_buy_base": 512940.7, "taker_buy_quote": 136511.42761 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2655, "high": 0.2672, "low": 0.2645, "close": 0.2668, "volume": 456463.8, "close_time": 1774022399999, "quote_volume": 121429.75262, "trades": 1147, "taker_buy_base": 247958.0, "taker_buy_quote": 65960.16764 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2667, "high": 0.2668, "low": 0.2646, "close": 0.2658, "volume": 437449.7, "close_time": 1774025999999, "quote_volume": 116152.44967, "trades": 877, "taker_buy_base": 221264.5, "taker_buy_quote": 58734.10128 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2658, "high": 0.2662, "low": 0.264, "close": 0.2658, "volume": 604760.0, "close_time": 1774029599999, "quote_volume": 160451.9237, "trades": 963, "taker_buy_base": 361374.6, "taker_buy_quote": 95854.80904 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2659, "high": 0.2661, "low": 0.2632, "close": 0.2636, "volume": 535582.5, "close_time": 1774033199999, "quote_volume": 141650.10331, "trades": 1053, "taker_buy_base": 202828.9, "taker_buy_quote": 53623.34411 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2636, "high": 0.2641, "low": 0.2616, "close": 0.264, "volume": 680763.2, "close_time": 1774036799999, "quote_volume": 179114.23287, "trades": 1235, "taker_buy_base": 313753.5, "taker_buy_quote": 82585.71715 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.264, "high": 0.2644, "low": 0.2622, "close": 0.2638, "volume": 264578.4, "close_time": 1774040399999, "quote_volume": 69676.69787, "trades": 690, "taker_buy_base": 149411.1, "taker_buy_quote": 39357.68893 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2638, "high": 0.2666, "low": 0.2635, "close": 0.2658, "volume": 664862.6, "close_time": 1774043999999, "quote_volume": 176429.1053, "trades": 986, "taker_buy_base": 354820.5, "taker_buy_quote": 94142.93176 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2659, "high": 0.2677, "low": 0.2659, "close": 0.2669, "volume": 335064.2, "close_time": 1774047599999, "quote_volume": 89461.24498, "trades": 811, "taker_buy_base": 206072.2, "taker_buy_quote": 55036.70206 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2669, "high": 0.2669, "low": 0.265, "close": 0.2661, "volume": 248595.9, "close_time": 1774051199999, "quote_volume": 66070.49156, "trades": 491, "taker_buy_base": 123610.0, "taker_buy_quote": 32848.31279 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2659, "close": 0.2663, "volume": 270754.9, "close_time": 1774054799999, "quote_volume": 72078.90954, "trades": 731, "taker_buy_base": 121000.4, "taker_buy_quote": 32216.11521 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2663, "high": 0.2673, "low": 0.2657, "close": 0.2658, "volume": 167810.7, "close_time": 1774058399999, "quote_volume": 44717.90658, "trades": 454, "taker_buy_base": 81067.4, "taker_buy_quote": 21618.21573 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2658, "high": 0.2671, "low": 0.2656, "close": 0.2668, "volume": 313173.5, "close_time": 1774061999999, "quote_volume": 83443.05501, "trades": 425, "taker_buy_base": 180466.2, "taker_buy_quote": 48087.55283 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2669, "high": 0.267, "low": 0.2659, "close": 0.266, "volume": 150484.6, "close_time": 1774065599999, "quote_volume": 40085.70359, "trades": 355, "taker_buy_base": 57139.9, "taker_buy_quote": 15221.11802 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.266, "high": 0.2665, "low": 0.2658, "close": 0.2661, "volume": 331483.0, "close_time": 1774069199999, "quote_volume": 88217.72121, "trades": 657, "taker_buy_base": 176480.4, "taker_buy_quote": 46975.97071 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2661, "high": 0.2668, "low": 0.266, "close": 0.266, "volume": 232083.2, "close_time": 1774072799999, "quote_volume": 61836.73359, "trades": 238, "taker_buy_base": 117709.4, "taker_buy_quote": 31360.28885 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.266, "high": 0.2669, "low": 0.2658, "close": 0.2666, "volume": 485903.6, "close_time": 1774076399999, "quote_volume": 129536.00932, "trades": 493, "taker_buy_base": 181283.5, "taker_buy_quote": 48343.12733 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2665, "high": 0.2668, "low": 0.2648, "close": 0.2649, "volume": 563799.6, "close_time": 1774079999999, "quote_volume": 149897.80931, "trades": 565, "taker_buy_base": 153753.5, "taker_buy_quote": 40880.50277 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2649, "high": 0.2652, "low": 0.2643, "close": 0.2652, "volume": 322298.5, "close_time": 1774083599999, "quote_volume": 85320.11234, "trades": 429, "taker_buy_base": 123600.0, "taker_buy_quote": 32729.63806 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2651, "high": 0.2658, "low": 0.264, "close": 0.2646, "volume": 354891.0, "close_time": 1774087199999, "quote_volume": 93912.28953, "trades": 467, "taker_buy_base": 190365.3, "taker_buy_quote": 50362.1126 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2646, "high": 0.2647, "low": 0.264, "close": 0.2645, "volume": 156523.7, "close_time": 1774090799999, "quote_volume": 41360.45824, "trades": 258, "taker_buy_base": 60515.0, "taker_buy_quote": 15992.10263 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2644, "high": 0.2647, "low": 0.264, "close": 0.2646, "volume": 100224.7, "close_time": 1774094399999, "quote_volume": 26496.12805, "trades": 203, "taker_buy_base": 49784.2, "taker_buy_quote": 13159.93617 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2646, "high": 0.2651, "low": 0.2645, "close": 0.2647, "volume": 187189.5, "close_time": 1774097999999, "quote_volume": 49580.28855, "trades": 367, "taker_buy_base": 82861.0, "taker_buy_quote": 21951.43021 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2647, "high": 0.265, "low": 0.2639, "close": 0.2644, "volume": 254380.6, "close_time": 1774101599999, "quote_volume": 67269.92696, "trades": 362, "taker_buy_base": 127538.2, "taker_buy_quote": 33732.0518 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2643, "high": 0.2655, "low": 0.2632, "close": 0.2632, "volume": 800845.8, "close_time": 1774105199999, "quote_volume": 211748.68228, "trades": 912, "taker_buy_base": 382641.3, "taker_buy_quote": 101170.25742 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2629, "close": 0.2648, "volume": 379187.6, "close_time": 1774108799999, "quote_volume": 99959.68972, "trades": 470, "taker_buy_base": 163345.1, "taker_buy_quote": 43106.77402 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2649, "high": 0.265, "low": 0.2637, "close": 0.264, "volume": 387449.8, "close_time": 1774112399999, "quote_volume": 102448.15615, "trades": 496, "taker_buy_base": 191920.7, "taker_buy_quote": 50761.55446 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2641, "high": 0.2644, "low": 0.2635, "close": 0.2641, "volume": 202027.9, "close_time": 1774115999999, "quote_volume": 53348.62458, "trades": 317, "taker_buy_base": 95437.4, "taker_buy_quote": 25197.49213 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2642, "high": 0.2649, "low": 0.2639, "close": 0.2644, "volume": 105335.8, "close_time": 1774119599999, "quote_volume": 27844.07961, "trades": 392, "taker_buy_base": 51611.8, "taker_buy_quote": 13643.51118 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2644, "high": 0.265, "low": 0.2641, "close": 0.2648, "volume": 103676.7, "close_time": 1774123199999, "quote_volume": 27415.82012, "trades": 215, "taker_buy_base": 58005.1, "taker_buy_quote": 15341.58061 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2648, "high": 0.2663, "low": 0.2648, "close": 0.2661, "volume": 358956.1, "close_time": 1774126799999, "quote_volume": 95432.28244, "trades": 511, "taker_buy_base": 232252.6, "taker_buy_quote": 61769.50193 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2649, "close": 0.2656, "volume": 245672.0, "close_time": 1774130399999, "quote_volume": 65279.81734, "trades": 285, "taker_buy_base": 97418.9, "taker_buy_quote": 25881.8924 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2656, "high": 0.2657, "low": 0.2646, "close": 0.2648, "volume": 169926.4, "close_time": 1774133999999, "quote_volume": 45028.11465, "trades": 282, "taker_buy_base": 91869.5, "taker_buy_quote": 24345.82559 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2648, "high": 0.2648, "low": 0.2551, "close": 0.2574, "volume": 3001399.3, "close_time": 1774137599999, "quote_volume": 778676.66065, "trades": 3572, "taker_buy_base": 1032912.1, "taker_buy_quote": 267817.49131 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2524, "close": 0.2572, "volume": 2337638.6, "close_time": 1774141199999, "quote_volume": 596796.35541, "trades": 3194, "taker_buy_base": 1202707.5, "taker_buy_quote": 307200.97421 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2572, "high": 0.2582, "low": 0.2555, "close": 0.2568, "volume": 474279.7, "close_time": 1774144799999, "quote_volume": 121786.24334, "trades": 698, "taker_buy_base": 201652.1, "taker_buy_quote": 51835.964 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2568, "high": 0.2592, "low": 0.2568, "close": 0.2579, "volume": 318974.2, "close_time": 1774148399999, "quote_volume": 82296.73458, "trades": 555, "taker_buy_base": 192180.9, "taker_buy_quote": 49582.27093 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2578, "high": 0.2602, "low": 0.257, "close": 0.2583, "volume": 410251.8, "close_time": 1774151999999, "quote_volume": 106176.11666, "trades": 640, "taker_buy_base": 200863.6, "taker_buy_quote": 51998.33414 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2576, "close": 0.2587, "volume": 387278.5, "close_time": 1774155599999, "quote_volume": 100079.54693, "trades": 517, "taker_buy_base": 243908.8, "taker_buy_quote": 63043.20987 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2575, "close": 0.2576, "volume": 301082.1, "close_time": 1774159199999, "quote_volume": 77675.58052, "trades": 352, "taker_buy_base": 144186.9, "taker_buy_quote": 37192.36181 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2576, "high": 0.2578, "low": 0.2569, "close": 0.2578, "volume": 496468.5, "close_time": 1774162799999, "quote_volume": 127720.56162, "trades": 540, "taker_buy_base": 233219.1, "taker_buy_quote": 59987.44587 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2577, "high": 0.2589, "low": 0.2567, "close": 0.2567, "volume": 475784.5, "close_time": 1774166399999, "quote_volume": 122735.65534, "trades": 495, "taker_buy_base": 183204.9, "taker_buy_quote": 47281.86204 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2567, "high": 0.2568, "low": 0.2549, "close": 0.2566, "volume": 603436.3, "close_time": 1774169999999, "quote_volume": 154441.81929, "trades": 947, "taker_buy_base": 372994.2, "taker_buy_quote": 95478.45557 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2559, "close": 0.2563, "volume": 513113.2, "close_time": 1774173599999, "quote_volume": 131650.17841, "trades": 561, "taker_buy_base": 291296.7, "taker_buy_quote": 74744.02917 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2552, "close": 0.2555, "volume": 161993.7, "close_time": 1774177199999, "quote_volume": 41406.38033, "trades": 355, "taker_buy_base": 65182.7, "taker_buy_quote": 16663.40368 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2549, "close": 0.2552, "volume": 1136861.5, "close_time": 1774180799999, "quote_volume": 290436.80722, "trades": 993, "taker_buy_base": 475564.6, "taker_buy_quote": 121549.34418 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2551, "high": 0.257, "low": 0.255, "close": 0.2559, "volume": 537993.5, "close_time": 1774184399999, "quote_volume": 137717.02494, "trades": 637, "taker_buy_base": 350003.4, "taker_buy_quote": 89590.08221 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.256, "high": 0.2572, "low": 0.2553, "close": 0.2561, "volume": 369342.9, "close_time": 1774187999999, "quote_volume": 94684.91857, "trades": 553, "taker_buy_base": 178188.8, "taker_buy_quote": 45682.88793 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2563, "high": 0.2568, "low": 0.2554, "close": 0.2557, "volume": 336937.9, "close_time": 1774191599999, "quote_volume": 86253.99916, "trades": 441, "taker_buy_base": 163251.8, "taker_buy_quote": 41780.30354 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2552, "close": 0.2557, "volume": 313584.1, "close_time": 1774195199999, "quote_volume": 80262.08807, "trades": 423, "taker_buy_base": 191128.4, "taker_buy_quote": 48927.55776 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2556, "high": 0.2559, "low": 0.253, "close": 0.2547, "volume": 1487123.3, "close_time": 1774198799999, "quote_volume": 378705.52759, "trades": 1322, "taker_buy_base": 567662.1, "taker_buy_quote": 144613.99747 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2546, "high": 0.2551, "low": 0.254, "close": 0.254, "volume": 412111.5, "close_time": 1774202399999, "quote_volume": 104860.41563, "trades": 581, "taker_buy_base": 247794.3, "taker_buy_quote": 63065.60947 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2541, "high": 0.2546, "low": 0.2522, "close": 0.2535, "volume": 514814.6, "close_time": 1774205999999, "quote_volume": 130348.90783, "trades": 775, "taker_buy_base": 319021.3, "taker_buy_quote": 80739.03507 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2507, "close": 0.2517, "volume": 634106.5, "close_time": 1774209599999, "quote_volume": 159598.77765, "trades": 1050, "taker_buy_base": 267634.8, "taker_buy_quote": 67350.08088 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2517, "high": 0.2526, "low": 0.251, "close": 0.2512, "volume": 387092.4, "close_time": 1774213199999, "quote_volume": 97366.14686, "trades": 727, "taker_buy_base": 212043.4, "taker_buy_quote": 53338.24338 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2514, "high": 0.2516, "low": 0.248, "close": 0.2504, "volume": 1925616.4, "close_time": 1774216799999, "quote_volume": 480249.29613, "trades": 2392, "taker_buy_base": 670504.3, "taker_buy_quote": 167332.75742 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2503, "high": 0.2523, "low": 0.2486, "close": 0.2521, "volume": 640224.3, "close_time": 1774220399999, "quote_volume": 160610.79843, "trades": 1207, "taker_buy_base": 388054.8, "taker_buy_quote": 97397.59634 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2503, "close": 0.2506, "volume": 996360.9, "close_time": 1774223999999, "quote_volume": 250807.40749, "trades": 964, "taker_buy_base": 418511.1, "taker_buy_quote": 105359.71304 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.2519, "low": 0.2495, "close": 0.2514, "volume": 659988.6, "close_time": 1774227599999, "quote_volume": 165578.58288, "trades": 1138, "taker_buy_base": 349227.3, "taker_buy_quote": 87655.01075 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2514, "high": 0.2527, "low": 0.2508, "close": 0.2514, "volume": 259806.7, "close_time": 1774231199999, "quote_volume": 65460.40539, "trades": 727, "taker_buy_base": 115350.9, "taker_buy_quote": 29070.79963 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2514, "high": 0.2542, "low": 0.2505, "close": 0.2526, "volume": 463081.9, "close_time": 1774234799999, "quote_volume": 116954.63091, "trades": 813, "taker_buy_base": 263815.8, "taker_buy_quote": 66626.97001 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2528, "high": 0.2538, "low": 0.251, "close": 0.2512, "volume": 305309.4, "close_time": 1774238399999, "quote_volume": 76917.14427, "trades": 532, "taker_buy_base": 123292.2, "taker_buy_quote": 31087.09615 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2512, "high": 0.2526, "low": 0.2512, "close": 0.2525, "volume": 160012.3, "close_time": 1774241999999, "quote_volume": 40300.24754, "trades": 351, "taker_buy_base": 107648.8, "taker_buy_quote": 27111.98836 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2516, "close": 0.2525, "volume": 672981.7, "close_time": 1774245599999, "quote_volume": 169699.96739, "trades": 747, "taker_buy_base": 364892.7, "taker_buy_quote": 92033.9436 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2486, "close": 0.2495, "volume": 702541.5, "close_time": 1774249199999, "quote_volume": 175525.20586, "trades": 1088, "taker_buy_base": 345025.7, "taker_buy_quote": 86223.86827 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2494, "high": 0.2506, "low": 0.2475, "close": 0.25, "volume": 745957.7, "close_time": 1774252799999, "quote_volume": 185666.39538, "trades": 1092, "taker_buy_base": 327635.2, "taker_buy_quote": 81597.5762 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.2492, "volume": 374503.5, "close_time": 1774256399999, "quote_volume": 93724.36902, "trades": 630, "taker_buy_base": 172134.8, "taker_buy_quote": 43097.5822 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2491, "high": 0.2502, "low": 0.2478, "close": 0.2501, "volume": 295179.9, "close_time": 1774259999999, "quote_volume": 73472.54178, "trades": 699, "taker_buy_base": 170342.5, "taker_buy_quote": 42424.25115 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2502, "high": 0.2518, "low": 0.2497, "close": 0.2504, "volume": 240612.5, "close_time": 1774263599999, "quote_volume": 60322.2093, "trades": 588, "taker_buy_base": 161540.0, "taker_buy_quote": 40504.88377 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2504, "high": 0.2646, "low": 0.2503, "close": 0.2585, "volume": 11121511.6, "close_time": 1774267199999, "quote_volume": 2893842.90751, "trades": 14161, "taker_buy_base": 5925439.8, "taker_buy_quote": 1541323.93594 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2588, "high": 0.2616, "low": 0.2569, "close": 0.2604, "volume": 1861550.9, "close_time": 1774270799999, "quote_volume": 483150.30185, "trades": 2435, "taker_buy_base": 934345.0, "taker_buy_quote": 242728.95044 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2604, "high": 0.2641, "low": 0.2593, "close": 0.2633, "volume": 1854117.4, "close_time": 1774274399999, "quote_volume": 484720.92101, "trades": 2628, "taker_buy_base": 1013659.7, "taker_buy_quote": 264846.06963 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2634, "high": 0.2652, "low": 0.2626, "close": 0.2641, "volume": 1155968.3, "close_time": 1774277999999, "quote_volume": 304749.14795, "trades": 1923, "taker_buy_base": 542035.6, "taker_buy_quote": 142927.90159 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.264, "high": 0.2669, "low": 0.2607, "close": 0.261, "volume": 1745797.4, "close_time": 1774281599999, "quote_volume": 460811.17398, "trades": 2734, "taker_buy_base": 819656.1, "taker_buy_quote": 216533.67056 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.261, "high": 0.262, "low": 0.2585, "close": 0.2611, "volume": 742761.7, "close_time": 1774285199999, "quote_volume": 193600.60873, "trades": 1557, "taker_buy_base": 374250.3, "taker_buy_quote": 97593.27876 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2612, "high": 0.2636, "low": 0.2598, "close": 0.2618, "volume": 792283.3, "close_time": 1774288799999, "quote_volume": 207168.92725, "trades": 1240, "taker_buy_base": 481304.1, "taker_buy_quote": 125867.73584 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.262, "high": 0.2625, "low": 0.2606, "close": 0.2624, "volume": 545292.8, "close_time": 1774292399999, "quote_volume": 142561.88142, "trades": 896, "taker_buy_base": 267954.3, "taker_buy_quote": 70106.49325 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2625, "high": 0.2635, "low": 0.2606, "close": 0.2609, "volume": 527079.8, "close_time": 1774295999999, "quote_volume": 138164.48617, "trades": 761, "taker_buy_base": 181899.7, "taker_buy_quote": 47705.54606 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2608, "high": 0.2631, "low": 0.2602, "close": 0.2627, "volume": 346986.3, "close_time": 1774299599999, "quote_volume": 90915.57591, "trades": 570, "taker_buy_base": 234942.6, "taker_buy_quote": 61558.77906 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2629, "high": 0.2645, "low": 0.2628, "close": 0.2629, "volume": 749999.3, "close_time": 1774303199999, "quote_volume": 197770.01425, "trades": 971, "taker_buy_base": 448205.8, "taker_buy_quote": 118226.70551 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.263, "high": 0.2631, "low": 0.261, "close": 0.2616, "volume": 280143.1, "close_time": 1774306799999, "quote_volume": 73416.9122, "trades": 503, "taker_buy_base": 95455.4, "taker_buy_quote": 25010.79582 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2615, "high": 0.262, "low": 0.2603, "close": 0.2617, "volume": 465098.8, "close_time": 1774310399999, "quote_volume": 121336.82863, "trades": 530, "taker_buy_base": 244830.4, "taker_buy_quote": 63862.21174 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2618, "high": 0.2624, "low": 0.2591, "close": 0.2601, "volume": 791061.4, "close_time": 1774313999999, "quote_volume": 206053.51271, "trades": 967, "taker_buy_base": 234483.1, "taker_buy_quote": 61142.3683 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.26, "high": 0.2602, "low": 0.2581, "close": 0.2591, "volume": 294472.2, "close_time": 1774317599999, "quote_volume": 76343.0994, "trades": 681, "taker_buy_base": 142639.8, "taker_buy_quote": 37008.98137 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2592, "high": 0.2607, "low": 0.2585, "close": 0.2588, "volume": 161757.9, "close_time": 1774321199999, "quote_volume": 41987.84274, "trades": 450, "taker_buy_base": 92230.8, "taker_buy_quote": 23951.87579 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2587, "high": 0.2617, "low": 0.2586, "close": 0.2615, "volume": 247422.6, "close_time": 1774324799999, "quote_volume": 64390.00488, "trades": 458, "taker_buy_base": 153380.3, "taker_buy_quote": 39899.14388 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2615, "high": 0.2625, "low": 0.2597, "close": 0.2607, "volume": 343180.0, "close_time": 1774328399999, "quote_volume": 89621.27933, "trades": 684, "taker_buy_base": 125709.0, "taker_buy_quote": 32851.20885 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2607, "high": 0.2613, "low": 0.2596, "close": 0.2607, "volume": 308432.9, "close_time": 1774331999999, "quote_volume": 80330.22294, "trades": 592, "taker_buy_base": 169369.7, "taker_buy_quote": 44087.23676 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2607, "high": 0.2613, "low": 0.26, "close": 0.2611, "volume": 251072.9, "close_time": 1774335599999, "quote_volume": 65424.93407, "trades": 500, "taker_buy_base": 140281.1, "taker_buy_quote": 36566.10801 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2611, "high": 0.266, "low": 0.2609, "close": 0.2656, "volume": 1468276.7, "close_time": 1774339199999, "quote_volume": 387059.22049, "trades": 1760, "taker_buy_base": 947297.3, "taker_buy_quote": 249814.5714 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2657, "high": 0.2684, "low": 0.2656, "close": 0.2667, "volume": 1042877.9, "close_time": 1774342799999, "quote_volume": 278377.86632, "trades": 1677, "taker_buy_base": 624184.4, "taker_buy_quote": 166699.70622 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2667, "high": 0.2668, "low": 0.2642, "close": 0.2652, "volume": 731075.1, "close_time": 1774346399999, "quote_volume": 193984.95572, "trades": 935, "taker_buy_base": 333828.8, "taker_buy_quote": 88592.2958 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2653, "high": 0.2654, "low": 0.2631, "close": 0.2637, "volume": 350641.4, "close_time": 1774349999999, "quote_volume": 92638.15769, "trades": 625, "taker_buy_base": 141170.1, "taker_buy_quote": 37311.13877 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2637, "high": 0.2643, "low": 0.2621, "close": 0.2636, "volume": 706588.5, "close_time": 1774353599999, "quote_volume": 186104.40996, "trades": 919, "taker_buy_base": 410801.6, "taker_buy_quote": 108264.10533 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2637, "high": 0.2638, "low": 0.2628, "close": 0.2631, "volume": 415897.8, "close_time": 1774357199999, "quote_volume": 109544.13455, "trades": 650, "taker_buy_base": 250317.3, "taker_buy_quote": 65936.61007 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2605, "close": 0.2612, "volume": 1052493.4, "close_time": 1774360799999, "quote_volume": 276015.21535, "trades": 1319, "taker_buy_base": 346037.8, "taker_buy_quote": 90765.96678 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2612, "high": 0.2625, "low": 0.2589, "close": 0.2612, "volume": 1296358.1, "close_time": 1774364399999, "quote_volume": 338153.74844, "trades": 1751, "taker_buy_base": 550749.0, "taker_buy_quote": 143847.39412 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2613, "high": 0.2628, "low": 0.2609, "close": 0.2609, "volume": 494199.7, "close_time": 1774367999999, "quote_volume": 129435.22322, "trades": 956, "taker_buy_base": 210909.1, "taker_buy_quote": 55252.62558 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2609, "high": 0.261, "low": 0.2592, "close": 0.2598, "volume": 574918.5, "close_time": 1774371599999, "quote_volume": 149494.52676, "trades": 900, "taker_buy_base": 213234.5, "taker_buy_quote": 55469.04426 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2597, "high": 0.2599, "low": 0.2582, "close": 0.259, "volume": 542758.5, "close_time": 1774375199999, "quote_volume": 140495.41354, "trades": 888, "taker_buy_base": 279375.2, "taker_buy_quote": 72314.03022 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.259, "high": 0.2618, "low": 0.2588, "close": 0.2603, "volume": 483528.6, "close_time": 1774378799999, "quote_volume": 125754.20388, "trades": 812, "taker_buy_base": 219954.9, "taker_buy_quote": 57193.4729 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2603, "high": 0.2613, "low": 0.2596, "close": 0.2601, "volume": 290804.4, "close_time": 1774382399999, "quote_volume": 75738.43516, "trades": 446, "taker_buy_base": 191224.1, "taker_buy_quote": 49793.51924 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.26, "high": 0.2655, "low": 0.2599, "close": 0.2646, "volume": 1001667.0, "close_time": 1774385999999, "quote_volume": 264372.92434, "trades": 1594, "taker_buy_base": 554436.4, "taker_buy_quote": 146328.23576 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2646, "high": 0.2657, "low": 0.2634, "close": 0.2653, "volume": 563861.9, "close_time": 1774389599999, "quote_volume": 149231.89447, "trades": 710, "taker_buy_base": 230794.1, "taker_buy_quote": 61093.68812 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2654, "high": 0.2668, "low": 0.2648, "close": 0.2652, "volume": 894258.8, "close_time": 1774393199999, "quote_volume": 237610.00523, "trades": 1097, "taker_buy_base": 399742.5, "taker_buy_quote": 106271.86 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2653, "high": 0.2668, "low": 0.265, "close": 0.2663, "volume": 554481.0, "close_time": 1774396799999, "quote_volume": 147531.45652, "trades": 650, "taker_buy_base": 339158.9, "taker_buy_quote": 90222.71255 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2664, "high": 0.2686, "low": 0.2658, "close": 0.2674, "volume": 736281.6, "close_time": 1774400399999, "quote_volume": 196981.16281, "trades": 1262, "taker_buy_base": 372995.3, "taker_buy_quote": 99779.22584 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2674, "high": 0.2691, "low": 0.2669, "close": 0.2678, "volume": 937045.4, "close_time": 1774403999999, "quote_volume": 250989.11263, "trades": 1188, "taker_buy_base": 524306.0, "taker_buy_quote": 140479.79995 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2678, "high": 0.2684, "low": 0.2663, "close": 0.2664, "volume": 343164.1, "close_time": 1774407599999, "quote_volume": 91876.31068, "trades": 576, "taker_buy_base": 155068.5, "taker_buy_quote": 41516.97012 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2665, "high": 0.2681, "low": 0.2656, "close": 0.2677, "volume": 289709.4, "close_time": 1774411199999, "quote_volume": 77229.03053, "trades": 504, "taker_buy_base": 130553.5, "taker_buy_quote": 34848.71568 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2677, "high": 0.2685, "low": 0.2669, "close": 0.2681, "volume": 265623.8, "close_time": 1774414799999, "quote_volume": 71156.40829, "trades": 517, "taker_buy_base": 117008.6, "taker_buy_quote": 31339.02515 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2681, "high": 0.2695, "low": 0.2677, "close": 0.2681, "volume": 678062.7, "close_time": 1774418399999, "quote_volume": 182113.2647, "trades": 1012, "taker_buy_base": 382115.4, "taker_buy_quote": 102633.08028 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2681, "high": 0.2703, "low": 0.2681, "close": 0.2693, "volume": 647347.5, "close_time": 1774421999999, "quote_volume": 174434.78648, "trades": 845, "taker_buy_base": 361132.8, "taker_buy_quote": 97308.44163 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2694, "high": 0.2716, "low": 0.2689, "close": 0.2692, "volume": 514977.1, "close_time": 1774425599999, "quote_volume": 139184.0514, "trades": 1011, "taker_buy_base": 213022.3, "taker_buy_quote": 57561.84135 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2696, "high": 0.2725, "low": 0.2696, "close": 0.2716, "volume": 606924.8, "close_time": 1774429199999, "quote_volume": 164760.10323, "trades": 1073, "taker_buy_base": 382026.1, "taker_buy_quote": 103735.09951 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2717, "high": 0.2723, "low": 0.2709, "close": 0.272, "volume": 459089.6, "close_time": 1774432799999, "quote_volume": 124643.46752, "trades": 1013, "taker_buy_base": 273395.9, "taker_buy_quote": 74243.33436 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.272, "high": 0.2733, "low": 0.272, "close": 0.2724, "volume": 442044.5, "close_time": 1774436399999, "quote_volume": 120550.76595, "trades": 931, "taker_buy_base": 202083.3, "taker_buy_quote": 55132.99351 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2722, "high": 0.2748, "low": 0.2712, "close": 0.273, "volume": 1241551.9, "close_time": 1774439999999, "quote_volume": 338865.71357, "trades": 1723, "taker_buy_base": 535684.0, "taker_buy_quote": 146271.22617 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2731, "high": 0.2762, "low": 0.2719, "close": 0.2746, "volume": 1304653.2, "close_time": 1774443599999, "quote_volume": 357112.46629, "trades": 2109, "taker_buy_base": 638647.9, "taker_buy_quote": 174888.15164 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2747, "high": 0.2767, "low": 0.2723, "close": 0.2733, "volume": 862475.5, "close_time": 1774447199999, "quote_volume": 236880.19278, "trades": 1657, "taker_buy_base": 353682.5, "taker_buy_quote": 97184.14834 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2734, "high": 0.2737, "low": 0.2715, "close": 0.2716, "volume": 913754.5, "close_time": 1774450799999, "quote_volume": 249019.19583, "trades": 1569, "taker_buy_base": 333045.7, "taker_buy_quote": 90753.10907 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2718, "high": 0.2721, "low": 0.2686, "close": 0.2703, "volume": 1079260.1, "close_time": 1774454399999, "quote_volume": 291562.11584, "trades": 1580, "taker_buy_base": 468467.3, "taker_buy_quote": 126541.72443 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2704, "high": 0.2726, "low": 0.2696, "close": 0.2713, "volume": 1002758.9, "close_time": 1774457999999, "quote_volume": 272051.62499, "trades": 1404, "taker_buy_base": 533439.9, "taker_buy_quote": 144771.7669 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2713, "high": 0.2722, "low": 0.2703, "close": 0.2705, "volume": 608596.7, "close_time": 1774461599999, "quote_volume": 165143.4503, "trades": 967, "taker_buy_base": 329478.8, "taker_buy_quote": 89441.46579 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2696, "close": 0.27, "volume": 667364.9, "close_time": 1774465199999, "quote_volume": 180602.38532, "trades": 752, "taker_buy_base": 244659.4, "taker_buy_quote": 66220.44526 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2699, "high": 0.2713, "low": 0.2696, "close": 0.2704, "volume": 506596.7, "close_time": 1774468799999, "quote_volume": 137006.56891, "trades": 809, "taker_buy_base": 164989.7, "taker_buy_quote": 44612.77094 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2705, "high": 0.2706, "low": 0.2682, "close": 0.2696, "volume": 563959.1, "close_time": 1774472399999, "quote_volume": 151842.1302, "trades": 697, "taker_buy_base": 320199.0, "taker_buy_quote": 86228.5051 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2695, "high": 0.2701, "low": 0.2688, "close": 0.2693, "volume": 644633.8, "close_time": 1774475999999, "quote_volume": 173667.34273, "trades": 673, "taker_buy_base": 273399.8, "taker_buy_quote": 73663.52129 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2693, "high": 0.2712, "low": 0.2686, "close": 0.2706, "volume": 563223.4, "close_time": 1774479599999, "quote_volume": 152022.10679, "trades": 792, "taker_buy_base": 301417.0, "taker_buy_quote": 81370.71988 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2706, "high": 0.2707, "low": 0.2695, "close": 0.2704, "volume": 230375.4, "close_time": 1774483199999, "quote_volume": 62257.91055, "trades": 486, "taker_buy_base": 141829.5, "taker_buy_quote": 38333.99234 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2707, "low": 0.269, "close": 0.2693, "volume": 237540.3, "close_time": 1774486799999, "quote_volume": 64083.57981, "trades": 622, "taker_buy_base": 84887.6, "taker_buy_quote": 22899.17277 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2694, "high": 0.2703, "low": 0.2686, "close": 0.269, "volume": 351871.3, "close_time": 1774490399999, "quote_volume": 94786.28223, "trades": 496, "taker_buy_base": 184520.8, "taker_buy_quote": 49722.00423 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2689, "high": 0.2689, "low": 0.2665, "close": 0.2675, "volume": 700495.4, "close_time": 1774493999999, "quote_volume": 187273.72351, "trades": 934, "taker_buy_base": 349691.0, "taker_buy_quote": 93505.00947 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2674, "high": 0.2675, "low": 0.2658, "close": 0.2664, "volume": 586852.3, "close_time": 1774497599999, "quote_volume": 156416.40277, "trades": 801, "taker_buy_base": 243471.7, "taker_buy_quote": 64908.62402 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2664, "high": 0.2665, "low": 0.2654, "close": 0.2657, "volume": 517087.1, "close_time": 1774501199999, "quote_volume": 137566.33055, "trades": 539, "taker_buy_base": 325269.4, "taker_buy_quote": 86570.84866 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2656, "high": 0.2657, "low": 0.2621, "close": 0.2625, "volume": 1101066.7, "close_time": 1774504799999, "quote_volume": 290211.02751, "trades": 1413, "taker_buy_base": 569325.6, "taker_buy_quote": 150050.66976 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2624, "high": 0.2626, "low": 0.2611, "close": 0.2617, "volume": 555356.4, "close_time": 1774508399999, "quote_volume": 145379.71087, "trades": 836, "taker_buy_base": 232334.8, "taker_buy_quote": 60823.60818 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2616, "high": 0.2624, "low": 0.2609, "close": 0.2621, "volume": 462064.3, "close_time": 1774511999999, "quote_volume": 120901.55579, "trades": 607, "taker_buy_base": 263515.2, "taker_buy_quote": 68961.90908 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2597, "close": 0.2603, "volume": 878093.7, "close_time": 1774515599999, "quote_volume": 228747.58944, "trades": 862, "taker_buy_base": 575250.0, "taker_buy_quote": 149816.74808 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2569, "close": 0.2575, "volume": 1306970.1, "close_time": 1774519199999, "quote_volume": 337679.13586, "trades": 1635, "taker_buy_base": 542668.5, "taker_buy_quote": 140217.60564 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2568, "close": 0.2584, "volume": 450470.6, "close_time": 1774522799999, "quote_volume": 116097.57892, "trades": 790, "taker_buy_base": 247737.4, "taker_buy_quote": 63853.9563 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2585, "high": 0.2588, "low": 0.2572, "close": 0.2573, "volume": 682950.8, "close_time": 1774526399999, "quote_volume": 176108.0944, "trades": 815, "taker_buy_base": 288651.9, "taker_buy_quote": 74487.58043 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2573, "high": 0.2582, "low": 0.2567, "close": 0.2579, "volume": 307529.4, "close_time": 1774529999999, "quote_volume": 79145.39208, "trades": 685, "taker_buy_base": 142930.4, "taker_buy_quote": 36794.52375 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.258, "high": 0.2597, "low": 0.2572, "close": 0.2587, "volume": 836975.2, "close_time": 1774533599999, "quote_volume": 216341.20891, "trades": 1321, "taker_buy_base": 291650.4, "taker_buy_quote": 75421.26528 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2588, "high": 0.2592, "low": 0.2568, "close": 0.2572, "volume": 667352.1, "close_time": 1774537199999, "quote_volume": 172094.95319, "trades": 1019, "taker_buy_base": 256058.1, "taker_buy_quote": 66040.03327 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2544, "close": 0.2559, "volume": 1094653.5, "close_time": 1774540799999, "quote_volume": 279944.7314, "trades": 1496, "taker_buy_base": 513342.0, "taker_buy_quote": 131362.48206 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.256, "high": 0.2566, "low": 0.2554, "close": 0.2556, "volume": 450780.1, "close_time": 1774544399999, "quote_volume": 115477.19865, "trades": 669, "taker_buy_base": 243438.6, "taker_buy_quote": 62378.01307 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2557, "high": 0.2563, "low": 0.2538, "close": 0.2544, "volume": 590528.0, "close_time": 1774547999999, "quote_volume": 150674.3241, "trades": 881, "taker_buy_base": 326395.2, "taker_buy_quote": 83300.87909 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2545, "high": 0.2548, "low": 0.253, "close": 0.2538, "volume": 734682.5, "close_time": 1774551599999, "quote_volume": 186369.04269, "trades": 1055, "taker_buy_base": 388881.3, "taker_buy_quote": 98655.90553 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2538, "high": 0.254, "low": 0.2531, "close": 0.2536, "volume": 303131.8, "close_time": 1774555199999, "quote_volume": 76926.41769, "trades": 529, "taker_buy_base": 201804.5, "taker_buy_quote": 51221.0931 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2536, "high": 0.2573, "low": 0.2525, "close": 0.2548, "volume": 1906940.2, "close_time": 1774558799999, "quote_volume": 486787.83542, "trades": 2302, "taker_buy_base": 1047207.9, "taker_buy_quote": 267265.96947 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2547, "high": 0.2575, "low": 0.2545, "close": 0.2558, "volume": 649796.0, "close_time": 1774562399999, "quote_volume": 166443.27692, "trades": 1020, "taker_buy_base": 281734.5, "taker_buy_quote": 72168.15674 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2539, "close": 0.2551, "volume": 326200.9, "close_time": 1774565999999, "quote_volume": 83172.11478, "trades": 625, "taker_buy_base": 135424.5, "taker_buy_quote": 34527.00328 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2538, "close": 0.2546, "volume": 316194.3, "close_time": 1774569599999, "quote_volume": 80421.43271, "trades": 514, "taker_buy_base": 149222.6, "taker_buy_quote": 37955.44483 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2551, "low": 0.2533, "close": 0.2544, "volume": 578493.5, "close_time": 1774573199999, "quote_volume": 147041.62526, "trades": 826, "taker_buy_base": 226967.9, "taker_buy_quote": 57695.96655 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2545, "high": 0.2559, "low": 0.2541, "close": 0.2556, "volume": 239123.5, "close_time": 1774576799999, "quote_volume": 60947.44385, "trades": 558, "taker_buy_base": 87815.3, "taker_buy_quote": 22383.6351 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2557, "high": 0.2561, "low": 0.255, "close": 0.2551, "volume": 226156.5, "close_time": 1774580399999, "quote_volume": 57791.85488, "trades": 424, "taker_buy_base": 150727.4, "taker_buy_quote": 38529.3831 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2551, "high": 0.2552, "low": 0.254, "close": 0.2544, "volume": 191831.1, "close_time": 1774583999999, "quote_volume": 48809.78928, "trades": 313, "taker_buy_base": 62195.4, "taker_buy_quote": 15829.39837 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2543, "high": 0.2544, "low": 0.2525, "close": 0.2541, "volume": 379281.0, "close_time": 1774587599999, "quote_volume": 96239.15306, "trades": 776, "taker_buy_base": 175841.8, "taker_buy_quote": 44587.09672 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.254, "high": 0.2557, "low": 0.2533, "close": 0.2535, "volume": 282191.0, "close_time": 1774591199999, "quote_volume": 71693.69917, "trades": 644, "taker_buy_base": 139281.4, "taker_buy_quote": 35401.4621 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2536, "high": 0.2542, "low": 0.253, "close": 0.2538, "volume": 438116.2, "close_time": 1774594799999, "quote_volume": 111130.84161, "trades": 504, "taker_buy_base": 292929.4, "taker_buy_quote": 74299.04697 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2537, "high": 0.2553, "low": 0.2536, "close": 0.2547, "volume": 323314.1, "close_time": 1774598399999, "quote_volume": 82366.99929, "trades": 550, "taker_buy_base": 182151.0, "taker_buy_quote": 46393.27783 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2502, "close": 0.2521, "volume": 1464645.1, "close_time": 1774601999999, "quote_volume": 368993.45162, "trades": 1639, "taker_buy_base": 696495.0, "taker_buy_quote": 175642.14885 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2521, "high": 0.2522, "low": 0.2501, "close": 0.2508, "volume": 423006.5, "close_time": 1774605599999, "quote_volume": 106231.19269, "trades": 832, "taker_buy_base": 192831.0, "taker_buy_quote": 48428.33816 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2509, "high": 0.2514, "low": 0.2455, "close": 0.2461, "volume": 2643335.2, "close_time": 1774609199999, "quote_volume": 655252.25309, "trades": 2913, "taker_buy_base": 895190.7, "taker_buy_quote": 221669.8323 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2462, "high": 0.2481, "low": 0.2443, "close": 0.2474, "volume": 1387441.4, "close_time": 1774612799999, "quote_volume": 341844.86415, "trades": 1516, "taker_buy_base": 532488.1, "taker_buy_quote": 131387.73248 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2459, "close": 0.2469, "volume": 754736.0, "close_time": 1774616399999, "quote_volume": 186039.26127, "trades": 1052, "taker_buy_base": 435254.4, "taker_buy_quote": 107322.60183 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2469, "high": 0.2486, "low": 0.2461, "close": 0.2473, "volume": 668728.6, "close_time": 1774619999999, "quote_volume": 165413.40707, "trades": 1252, "taker_buy_base": 324475.3, "taker_buy_quote": 80309.61798 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2472, "high": 0.2485, "low": 0.246, "close": 0.2476, "volume": 944447.1, "close_time": 1774623599999, "quote_volume": 233329.8811, "trades": 1333, "taker_buy_base": 384365.1, "taker_buy_quote": 94978.95558 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2477, "high": 0.2497, "low": 0.2467, "close": 0.2476, "volume": 891559.7, "close_time": 1774627199999, "quote_volume": 221318.15917, "trades": 1419, "taker_buy_base": 440247.2, "taker_buy_quote": 109328.00145 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2476, "high": 0.248, "low": 0.2464, "close": 0.2472, "volume": 573502.0, "close_time": 1774630799999, "quote_volume": 141751.27894, "trades": 1018, "taker_buy_base": 266744.4, "taker_buy_quote": 65949.78777 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2473, "high": 0.2486, "low": 0.2463, "close": 0.2466, "volume": 508148.8, "close_time": 1774634399999, "quote_volume": 125632.95589, "trades": 923, "taker_buy_base": 212381.3, "taker_buy_quote": 52576.14101 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2451, "close": 0.2462, "volume": 455706.1, "close_time": 1774637999999, "quote_volume": 112112.60862, "trades": 945, "taker_buy_base": 212099.7, "taker_buy_quote": 52191.3327 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2461, "high": 0.2471, "low": 0.2453, "close": 0.2465, "volume": 695202.1, "close_time": 1774641599999, "quote_volume": 171288.06051, "trades": 931, "taker_buy_base": 367637.3, "taker_buy_quote": 90574.62002 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2465, "high": 0.2471, "low": 0.245, "close": 0.2461, "volume": 734411.4, "close_time": 1774645199999, "quote_volume": 180729.56887, "trades": 750, "taker_buy_base": 341613.8, "taker_buy_quote": 84089.48844 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.246, "high": 0.2466, "low": 0.2457, "close": 0.2459, "volume": 198715.3, "close_time": 1774648799999, "quote_volume": 48930.63188, "trades": 452, "taker_buy_base": 80486.0, "taker_buy_quote": 19821.42911 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2458, "high": 0.246, "low": 0.2448, "close": 0.2457, "volume": 125182.6, "close_time": 1774652399999, "quote_volume": 30726.67993, "trades": 420, "taker_buy_base": 56245.0, "taker_buy_quote": 13806.187 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2457, "high": 0.2464, "low": 0.2452, "close": 0.2459, "volume": 225119.0, "close_time": 1774655999999, "quote_volume": 55319.23456, "trades": 388, "taker_buy_base": 114918.2, "taker_buy_quote": 28248.03824 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.246, "high": 0.247, "low": 0.2458, "close": 0.2465, "volume": 190372.8, "close_time": 1774659599999, "quote_volume": 46917.26309, "trades": 325, "taker_buy_base": 133220.5, "taker_buy_quote": 32834.34797 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2446, "close": 0.2458, "volume": 426454.9, "close_time": 1774663199999, "quote_volume": 104595.27246, "trades": 603, "taker_buy_base": 178540.0, "taker_buy_quote": 43782.02807 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2459, "high": 0.2471, "low": 0.2448, "close": 0.2449, "volume": 580462.3, "close_time": 1774666799999, "quote_volume": 142642.38556, "trades": 663, "taker_buy_base": 308769.8, "taker_buy_quote": 75929.93044 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2451, "high": 0.2454, "low": 0.2446, "close": 0.2447, "volume": 195280.2, "close_time": 1774670399999, "quote_volume": 47845.03638, "trades": 393, "taker_buy_base": 97391.8, "taker_buy_quote": 23868.67423 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2447, "high": 0.2452, "low": 0.244, "close": 0.2451, "volume": 316077.0, "close_time": 1774673999999, "quote_volume": 77321.40503, "trades": 419, "taker_buy_base": 133936.4, "taker_buy_quote": 32776.63863 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2451, "high": 0.2458, "low": 0.2445, "close": 0.2457, "volume": 137492.7, "close_time": 1774677599999, "quote_volume": 33733.40853, "trades": 347, "taker_buy_base": 73423.1, "taker_buy_quote": 18015.46208 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2457, "high": 0.2473, "low": 0.2455, "close": 0.2465, "volume": 536632.6, "close_time": 1774681199999, "quote_volume": 132368.85457, "trades": 563, "taker_buy_base": 272440.4, "taker_buy_quote": 67196.18221 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2464, "high": 0.2484, "low": 0.2461, "close": 0.2483, "volume": 959189.6, "close_time": 1774684799999, "quote_volume": 237152.4413, "trades": 1351, "taker_buy_base": 386155.6, "taker_buy_quote": 95460.15982 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2478, "close": 0.248, "volume": 229001.1, "close_time": 1774688399999, "quote_volume": 56892.11845, "trades": 506, "taker_buy_base": 115400.9, "taker_buy_quote": 28678.976 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.248, "high": 0.2481, "low": 0.2471, "close": 0.2474, "volume": 287357.2, "close_time": 1774691999999, "quote_volume": 71164.02708, "trades": 434, "taker_buy_base": 98890.4, "taker_buy_quote": 24484.62193 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2474, "high": 0.2492, "low": 0.2473, "close": 0.2485, "volume": 505724.6, "close_time": 1774695599999, "quote_volume": 125465.96283, "trades": 769, "taker_buy_base": 318115.7, "taker_buy_quote": 78945.76064 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2485, "high": 0.249, "low": 0.2481, "close": 0.2484, "volume": 233442.1, "close_time": 1774699199999, "quote_volume": 57997.32815, "trades": 359, "taker_buy_base": 96706.3, "taker_buy_quote": 24039.131 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2484, "high": 0.2489, "low": 0.2466, "close": 0.2476, "volume": 421007.7, "close_time": 1774702799999, "quote_volume": 104283.04323, "trades": 519, "taker_buy_base": 149495.2, "taker_buy_quote": 37072.63444 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2475, "high": 0.2522, "low": 0.2475, "close": 0.2502, "volume": 1232111.3, "close_time": 1774706399999, "quote_volume": 308203.54495, "trades": 1560, "taker_buy_base": 724330.5, "taker_buy_quote": 181047.73847 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2504, "high": 0.2511, "low": 0.2487, "close": 0.2499, "volume": 525083.8, "close_time": 1774709999999, "quote_volume": 131252.5935, "trades": 799, "taker_buy_base": 245546.5, "taker_buy_quote": 61399.93725 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.25, "high": 0.2528, "low": 0.2497, "close": 0.2513, "volume": 866852.0, "close_time": 1774713599999, "quote_volume": 218107.9613, "trades": 1230, "taker_buy_base": 527313.3, "taker_buy_quote": 132683.54197 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2517, "low": 0.2503, "close": 0.2508, "volume": 550920.0, "close_time": 1774717199999, "quote_volume": 138364.8035, "trades": 816, "taker_buy_base": 300102.4, "taker_buy_quote": 75391.97239 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2507, "high": 0.2515, "low": 0.2494, "close": 0.2501, "volume": 215374.4, "close_time": 1774720799999, "quote_volume": 53937.74098, "trades": 542, "taker_buy_base": 85533.4, "taker_buy_quote": 21417.66018 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2502, "high": 0.2509, "low": 0.25, "close": 0.2503, "volume": 128964.1, "close_time": 1774724399999, "quote_volume": 32319.25198, "trades": 333, "taker_buy_base": 80561.3, "taker_buy_quote": 20191.14179 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2491, "close": 0.2498, "volume": 118501.1, "close_time": 1774727999999, "quote_volume": 29584.13219, "trades": 400, "taker_buy_base": 63406.2, "taker_buy_quote": 15833.43654 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2497, "high": 0.2506, "low": 0.2497, "close": 0.2501, "volume": 197952.1, "close_time": 1774731599999, "quote_volume": 49495.54163, "trades": 408, "taker_buy_base": 93135.3, "taker_buy_quote": 23290.69509 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.25, "high": 0.2501, "low": 0.2483, "close": 0.2485, "volume": 289191.0, "close_time": 1774735199999, "quote_volume": 72016.60677, "trades": 494, "taker_buy_base": 137466.1, "taker_buy_quote": 34215.33585 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2484, "high": 0.2489, "low": 0.248, "close": 0.2485, "volume": 199704.8, "close_time": 1774738799999, "quote_volume": 49625.06249, "trades": 397, "taker_buy_base": 135101.0, "taker_buy_quote": 33578.39741 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2485, "high": 0.2485, "low": 0.245, "close": 0.2457, "volume": 919501.9, "close_time": 1774742399999, "quote_volume": 226281.22227, "trades": 1329, "taker_buy_base": 388204.1, "taker_buy_quote": 95464.07932 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2458, "high": 0.2462, "low": 0.2449, "close": 0.2459, "volume": 385309.1, "close_time": 1774745999999, "quote_volume": 94486.63987, "trades": 492, "taker_buy_base": 65700.0, "taker_buy_quote": 16138.35094 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2458, "high": 0.2469, "low": 0.2453, "close": 0.246, "volume": 830667.7, "close_time": 1774749599999, "quote_volume": 204574.61407, "trades": 1136, "taker_buy_base": 356730.4, "taker_buy_quote": 87897.64809 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.246, "high": 0.2463, "low": 0.2456, "close": 0.2461, "volume": 152894.2, "close_time": 1774753199999, "quote_volume": 37620.30726, "trades": 310, "taker_buy_base": 80642.1, "taker_buy_quote": 19840.68764 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2462, "high": 0.2472, "low": 0.2458, "close": 0.2465, "volume": 187324.0, "close_time": 1774756799999, "quote_volume": 46172.19266, "trades": 359, "taker_buy_base": 114362.6, "taker_buy_quote": 28182.02174 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2448, "close": 0.2453, "volume": 492596.7, "close_time": 1774760399999, "quote_volume": 120973.28532, "trades": 602, "taker_buy_base": 139209.2, "taker_buy_quote": 34181.71533 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2453, "high": 0.2455, "low": 0.2427, "close": 0.2454, "volume": 954309.3, "close_time": 1774763999999, "quote_volume": 232836.34164, "trades": 1269, "taker_buy_base": 367299.3, "taker_buy_quote": 89665.87633 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2454, "high": 0.2461, "low": 0.2448, "close": 0.2458, "volume": 508749.5, "close_time": 1774767599999, "quote_volume": 124821.85817, "trades": 627, "taker_buy_base": 279712.7, "taker_buy_quote": 68679.68431 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2458, "high": 0.2458, "low": 0.2446, "close": 0.245, "volume": 274166.5, "close_time": 1774771199999, "quote_volume": 67191.76758, "trades": 428, "taker_buy_base": 81121.0, "taker_buy_quote": 19884.04814 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2451, "high": 0.2452, "low": 0.2445, "close": 0.2449, "volume": 315131.6, "close_time": 1774774799999, "quote_volume": 77171.41998, "trades": 362, "taker_buy_base": 104312.0, "taker_buy_quote": 25555.03804 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2448, "high": 0.2449, "low": 0.2435, "close": 0.2441, "volume": 356956.9, "close_time": 1774778399999, "quote_volume": 87104.01885, "trades": 602, "taker_buy_base": 125636.6, "taker_buy_quote": 30666.74039 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2441, "high": 0.2441, "low": 0.2414, "close": 0.2426, "volume": 1068271.3, "close_time": 1774781999999, "quote_volume": 258898.50769, "trades": 1337, "taker_buy_base": 474838.3, "taker_buy_quote": 115055.16443 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2427, "high": 0.2443, "low": 0.2425, "close": 0.2436, "volume": 462595.8, "close_time": 1774785599999, "quote_volume": 112729.77294, "trades": 604, "taker_buy_base": 266495.3, "taker_buy_quote": 64917.87054 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2436, "high": 0.2436, "low": 0.242, "close": 0.2428, "volume": 426058.3, "close_time": 1774789199999, "quote_volume": 103407.33221, "trades": 841, "taker_buy_base": 156230.3, "taker_buy_quote": 37917.37615 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2428, "high": 0.2429, "low": 0.2401, "close": 0.2407, "volume": 1113471.6, "close_time": 1774792799999, "quote_volume": 268524.15093, "trades": 1259, "taker_buy_base": 410071.8, "taker_buy_quote": 98846.08004 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2407, "high": 0.2425, "low": 0.2406, "close": 0.2417, "volume": 520810.0, "close_time": 1774796399999, "quote_volume": 125690.09938, "trades": 713, "taker_buy_base": 208372.9, "taker_buy_quote": 50329.31285 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2419, "high": 0.2424, "low": 0.2406, "close": 0.2413, "volume": 250206.8, "close_time": 1774799999999, "quote_volume": 60426.83626, "trades": 694, "taker_buy_base": 154623.4, "taker_buy_quote": 37354.07363 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2414, "high": 0.2421, "low": 0.2407, "close": 0.241, "volume": 233809.5, "close_time": 1774803599999, "quote_volume": 56437.33669, "trades": 539, "taker_buy_base": 142657.3, "taker_buy_quote": 34429.04541 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.241, "high": 0.2413, "low": 0.2399, "close": 0.2413, "volume": 679542.0, "close_time": 1774807199999, "quote_volume": 163455.26469, "trades": 966, "taker_buy_base": 283163.1, "taker_buy_quote": 68150.33714 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2412, "high": 0.2418, "low": 0.2405, "close": 0.2413, "volume": 417879.0, "close_time": 1774810799999, "quote_volume": 100852.53291, "trades": 516, "taker_buy_base": 223850.1, "taker_buy_quote": 54021.68805 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2395, "close": 0.2398, "volume": 941878.4, "close_time": 1774814399999, "quote_volume": 226111.28128, "trades": 863, "taker_buy_base": 243500.4, "taker_buy_quote": 58490.64646 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2398, "high": 0.2418, "low": 0.2398, "close": 0.2405, "volume": 533631.3, "close_time": 1774817999999, "quote_volume": 128453.293, "trades": 769, "taker_buy_base": 333602.6, "taker_buy_quote": 80331.0654 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2405, "high": 0.2418, "low": 0.2405, "close": 0.2416, "volume": 198788.9, "close_time": 1774821599999, "quote_volume": 47955.28394, "trades": 479, "taker_buy_base": 112874.0, "taker_buy_quote": 27239.23438 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2326, "close": 0.2382, "volume": 2168460.3, "close_time": 1774825199999, "quote_volume": 512650.47675, "trades": 3189, "taker_buy_base": 900848.5, "taker_buy_quote": 212888.37328 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2383, "high": 0.2404, "low": 0.2381, "close": 0.2397, "volume": 725564.4, "close_time": 1774828799999, "quote_volume": 173710.27294, "trades": 1167, "taker_buy_base": 308464.6, "taker_buy_quote": 73836.41651 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2444, "low": 0.2394, "close": 0.2419, "volume": 1167203.6, "close_time": 1774832399999, "quote_volume": 282922.40199, "trades": 1969, "taker_buy_base": 640754.6, "taker_buy_quote": 155332.98308 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2419, "high": 0.2442, "low": 0.2419, "close": 0.2439, "volume": 610463.9, "close_time": 1774835999999, "quote_volume": 148605.22235, "trades": 942, "taker_buy_base": 402625.6, "taker_buy_quote": 98073.38545 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2441, "high": 0.2475, "low": 0.2439, "close": 0.2455, "volume": 990698.2, "close_time": 1774839599999, "quote_volume": 243651.8745, "trades": 1604, "taker_buy_base": 493719.7, "taker_buy_quote": 121456.58038 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2443, "close": 0.2459, "volume": 355528.4, "close_time": 1774843199999, "quote_volume": 87244.89203, "trades": 681, "taker_buy_base": 184271.9, "taker_buy_quote": 45208.64899 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2461, "high": 0.2481, "low": 0.2459, "close": 0.2459, "volume": 814992.1, "close_time": 1774846799999, "quote_volume": 201365.29119, "trades": 1206, "taker_buy_base": 483668.5, "taker_buy_quote": 119534.08481 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.246, "high": 0.2474, "low": 0.2459, "close": 0.2467, "volume": 693650.0, "close_time": 1774850399999, "quote_volume": 171105.46214, "trades": 877, "taker_buy_base": 365435.4, "taker_buy_quote": 90168.02845 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2467, "high": 0.2476, "low": 0.2456, "close": 0.2466, "volume": 1174405.9, "close_time": 1774853999999, "quote_volume": 289121.66771, "trades": 1324, "taker_buy_base": 519818.4, "taker_buy_quote": 128043.30896 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2466, "high": 0.2492, "low": 0.2463, "close": 0.2486, "volume": 1118972.1, "close_time": 1774857599999, "quote_volume": 277072.38447, "trades": 1287, "taker_buy_base": 640015.4, "taker_buy_quote": 158492.28586 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2486, "high": 0.2515, "low": 0.2484, "close": 0.2503, "volume": 1942757.7, "close_time": 1774861199999, "quote_volume": 486076.90121, "trades": 2046, "taker_buy_base": 1059406.9, "taker_buy_quote": 265291.99736 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2503, "high": 0.2506, "low": 0.2478, "close": 0.2482, "volume": 1282212.3, "close_time": 1774864799999, "quote_volume": 319071.10402, "trades": 1465, "taker_buy_base": 733459.0, "taker_buy_quote": 182433.78327 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2474, "close": 0.2488, "volume": 542271.7, "close_time": 1774868399999, "quote_volume": 134414.03105, "trades": 861, "taker_buy_base": 305935.4, "taker_buy_quote": 75835.11234 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2488, "high": 0.2525, "low": 0.2488, "close": 0.2504, "volume": 1653916.5, "close_time": 1774871999999, "quote_volume": 414737.33889, "trades": 1810, "taker_buy_base": 763270.2, "taker_buy_quote": 191333.5247 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2498, "close": 0.2506, "volume": 555335.9, "close_time": 1774875599999, "quote_volume": 139133.12638, "trades": 732, "taker_buy_base": 268986.4, "taker_buy_quote": 67385.03762 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2507, "high": 0.2515, "low": 0.2489, "close": 0.2493, "volume": 849044.9, "close_time": 1774879199999, "quote_volume": 212347.46871, "trades": 1102, "taker_buy_base": 366754.2, "taker_buy_quote": 91789.97496 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2472, "close": 0.2491, "volume": 1140690.4, "close_time": 1774882799999, "quote_volume": 283126.83217, "trades": 1312, "taker_buy_base": 497793.8, "taker_buy_quote": 123574.49051 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2491, "high": 0.2497, "low": 0.2473, "close": 0.2483, "volume": 694746.8, "close_time": 1774886399999, "quote_volume": 172753.00468, "trades": 870, "taker_buy_base": 430780.0, "taker_buy_quote": 107131.76407 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2473, "close": 0.2483, "volume": 601330.8, "close_time": 1774889999999, "quote_volume": 149171.35653, "trades": 773, "taker_buy_base": 354886.3, "taker_buy_quote": 88047.28399 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2483, "high": 0.2487, "low": 0.2452, "close": 0.2464, "volume": 746292.6, "close_time": 1774893599999, "quote_volume": 183898.24332, "trades": 1018, "taker_buy_base": 344556.9, "taker_buy_quote": 84906.90702 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2463, "high": 0.2466, "low": 0.2435, "close": 0.2443, "volume": 1095589.9, "close_time": 1774897199999, "quote_volume": 267887.93306, "trades": 1286, "taker_buy_base": 552623.2, "taker_buy_quote": 135000.69518 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2424, "close": 0.2435, "volume": 991037.5, "close_time": 1774900799999, "quote_volume": 240901.12604, "trades": 1095, "taker_buy_base": 346674.3, "taker_buy_quote": 84342.64804 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2434, "high": 0.2443, "low": 0.2429, "close": 0.2438, "volume": 279993.4, "close_time": 1774904399999, "quote_volume": 68226.15728, "trades": 486, "taker_buy_base": 154140.1, "taker_buy_quote": 37571.93755 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2438, "high": 0.2462, "low": 0.2434, "close": 0.2446, "volume": 542568.7, "close_time": 1774907999999, "quote_volume": 133007.99809, "trades": 757, "taker_buy_base": 370701.7, "taker_buy_quote": 90878.41367 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2446, "high": 0.2453, "low": 0.244, "close": 0.2443, "volume": 264450.1, "close_time": 1774911599999, "quote_volume": 64675.1462, "trades": 471, "taker_buy_base": 101312.4, "taker_buy_quote": 24785.43107 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2425, "close": 0.2433, "volume": 429815.8, "close_time": 1774915199999, "quote_volume": 104513.51599, "trades": 630, "taker_buy_base": 239711.1, "taker_buy_quote": 58302.70036 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2434, "high": 0.2457, "low": 0.2432, "close": 0.2447, "volume": 505446.2, "close_time": 1774918799999, "quote_volume": 123352.57518, "trades": 807, "taker_buy_base": 260527.0, "taker_buy_quote": 63579.51206 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2449, "high": 0.2492, "low": 0.2442, "close": 0.2479, "volume": 914124.2, "close_time": 1774922399999, "quote_volume": 225899.05128, "trades": 1432, "taker_buy_base": 528383.8, "taker_buy_quote": 130571.36387 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2479, "high": 0.249, "low": 0.2472, "close": 0.2482, "volume": 225624.8, "close_time": 1774925999999, "quote_volume": 55992.22681, "trades": 551, "taker_buy_base": 146083.5, "taker_buy_quote": 36246.09528 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2456, "close": 0.246, "volume": 180196.8, "close_time": 1774929599999, "quote_volume": 44442.12696, "trades": 453, "taker_buy_base": 86879.9, "taker_buy_quote": 21409.6412 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.246, "high": 0.2463, "low": 0.2444, "close": 0.2446, "volume": 705694.3, "close_time": 1774933199999, "quote_volume": 173141.94542, "trades": 803, "taker_buy_base": 313002.3, "taker_buy_quote": 76811.30462 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2444, "high": 0.2448, "low": 0.2437, "close": 0.2443, "volume": 329425.5, "close_time": 1774936799999, "quote_volume": 80469.57879, "trades": 829, "taker_buy_base": 179631.1, "taker_buy_quote": 43883.51306 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2442, "high": 0.2461, "low": 0.2432, "close": 0.2457, "volume": 383000.7, "close_time": 1774940399999, "quote_volume": 93738.57692, "trades": 671, "taker_buy_base": 205344.5, "taker_buy_quote": 50313.56859 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2457, "high": 0.2459, "low": 0.243, "close": 0.2436, "volume": 486128.3, "close_time": 1774943999999, "quote_volume": 118590.3272, "trades": 827, "taker_buy_base": 208804.0, "taker_buy_quote": 50931.16068 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2436, "high": 0.2441, "low": 0.2414, "close": 0.2418, "volume": 644711.0, "close_time": 1774947599999, "quote_volume": 156449.40653, "trades": 1033, "taker_buy_base": 278293.3, "taker_buy_quote": 67544.19645 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2396, "close": 0.2402, "volume": 1537507.4, "close_time": 1774951199999, "quote_volume": 370604.24414, "trades": 1384, "taker_buy_base": 555405.7, "taker_buy_quote": 133906.80109 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2402, "high": 0.2414, "low": 0.2398, "close": 0.2409, "volume": 711580.6, "close_time": 1774954799999, "quote_volume": 171277.66287, "trades": 852, "taker_buy_base": 372788.5, "taker_buy_quote": 89756.95561 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2408, "high": 0.242, "low": 0.2402, "close": 0.241, "volume": 1276228.3, "close_time": 1774958399999, "quote_volume": 307518.12708, "trades": 1245, "taker_buy_base": 651550.0, "taker_buy_quote": 156988.61797 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.241, "high": 0.2414, "low": 0.2402, "close": 0.2406, "volume": 437350.8, "close_time": 1774961999999, "quote_volume": 105312.72911, "trades": 750, "taker_buy_base": 203218.4, "taker_buy_quote": 48955.15592 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2406, "high": 0.2439, "low": 0.2404, "close": 0.2431, "volume": 891396.9, "close_time": 1774965599999, "quote_volume": 216295.60155, "trades": 1122, "taker_buy_base": 539145.7, "taker_buy_quote": 130855.50045 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2431, "high": 0.2453, "low": 0.2389, "close": 0.2397, "volume": 1547229.4, "close_time": 1774969199999, "quote_volume": 375435.61566, "trades": 2021, "taker_buy_base": 827292.5, "taker_buy_quote": 201119.84092 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2397, "high": 0.2413, "low": 0.2376, "close": 0.2378, "volume": 690428.6, "close_time": 1774972799999, "quote_volume": 165374.1631, "trades": 1263, "taker_buy_base": 311919.0, "taker_buy_quote": 74752.91013 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2378, "high": 0.2401, "low": 0.2345, "close": 0.2396, "volume": 3379346.5, "close_time": 1774976399999, "quote_volume": 803405.35588, "trades": 3881, "taker_buy_base": 1532860.3, "taker_buy_quote": 364937.40685 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2397, "high": 0.2422, "low": 0.2383, "close": 0.2391, "volume": 2075796.3, "close_time": 1774979999999, "quote_volume": 498843.22742, "trades": 2486, "taker_buy_base": 899878.2, "taker_buy_quote": 216468.83863 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2391, "high": 0.2415, "low": 0.2391, "close": 0.2415, "volume": 408879.1, "close_time": 1774983599999, "quote_volume": 98344.88356, "trades": 848, "taker_buy_base": 235656.0, "taker_buy_quote": 56672.03479 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2416, "high": 0.2422, "low": 0.2399, "close": 0.2409, "volume": 495134.0, "close_time": 1774987199999, "quote_volume": 119224.50114, "trades": 911, "taker_buy_base": 217808.5, "taker_buy_quote": 52455.75865 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2409, "high": 0.2422, "low": 0.2403, "close": 0.2421, "volume": 564079.7, "close_time": 1774990799999, "quote_volume": 135884.12636, "trades": 1007, "taker_buy_base": 188405.1, "taker_buy_quote": 45411.19119 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2421, "high": 0.2425, "low": 0.2408, "close": 0.2414, "volume": 629059.3, "close_time": 1774994399999, "quote_volume": 152028.90721, "trades": 736, "taker_buy_base": 418794.3, "taker_buy_quote": 101196.27079 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2412, "high": 0.2413, "low": 0.2383, "close": 0.2401, "volume": 630272.8, "close_time": 1774997999999, "quote_volume": 151210.28898, "trades": 1132, "taker_buy_base": 302407.1, "taker_buy_quote": 72497.77448 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2401, "high": 0.2422, "low": 0.2398, "close": 0.2416, "volume": 287545.3, "close_time": 1775001599999, "quote_volume": 69358.74831, "trades": 708, "taker_buy_base": 184869.0, "taker_buy_quote": 44594.62467 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2417, "high": 0.2448, "low": 0.2413, "close": 0.2445, "volume": 677438.7, "close_time": 1775005199999, "quote_volume": 164176.2034, "trades": 1136, "taker_buy_base": 363802.4, "taker_buy_quote": 88186.80661 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2446, "high": 0.245, "low": 0.2425, "close": 0.2425, "volume": 356169.2, "close_time": 1775008799999, "quote_volume": 86715.80477, "trades": 770, "taker_buy_base": 135731.0, "taker_buy_quote": 33049.40583 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2426, "high": 0.2431, "low": 0.2416, "close": 0.2419, "volume": 362975.7, "close_time": 1775012399999, "quote_volume": 87960.51253, "trades": 671, "taker_buy_base": 172707.0, "taker_buy_quote": 41861.13282 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.242, "high": 0.2462, "low": 0.242, "close": 0.2455, "volume": 1022784.5, "close_time": 1775015999999, "quote_volume": 250400.46888, "trades": 1511, "taker_buy_base": 621818.6, "taker_buy_quote": 152229.0271 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2456, "high": 0.2459, "low": 0.2439, "close": 0.2445, "volume": 670986.6, "close_time": 1775019599999, "quote_volume": 164308.94968, "trades": 922, "taker_buy_base": 322846.6, "taker_buy_quote": 79066.5752 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2446, "high": 0.2498, "low": 0.2441, "close": 0.2488, "volume": 1655695.9, "close_time": 1775023199999, "quote_volume": 409773.48937, "trades": 2244, "taker_buy_base": 957538.4, "taker_buy_quote": 236977.03645 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2491, "high": 0.2546, "low": 0.249, "close": 0.2518, "volume": 2583119.0, "close_time": 1775026799999, "quote_volume": 652196.41373, "trades": 3342, "taker_buy_base": 1257144.7, "taker_buy_quote": 317329.29654 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2519, "high": 0.2527, "low": 0.2497, "close": 0.2498, "volume": 948283.7, "close_time": 1775030399999, "quote_volume": 238381.19149, "trades": 1180, "taker_buy_base": 458954.1, "taker_buy_quote": 115396.63974 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2466, "close": 0.2466, "volume": 915311.5, "close_time": 1775033999999, "quote_volume": 226944.5156, "trades": 1530, "taker_buy_base": 431887.6, "taker_buy_quote": 107111.98259 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2467, "high": 0.2484, "low": 0.2458, "close": 0.2478, "volume": 1159216.3, "close_time": 1775037599999, "quote_volume": 286582.8563, "trades": 1596, "taker_buy_base": 618757.5, "taker_buy_quote": 152818.18209 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2478, "high": 0.2491, "low": 0.2473, "close": 0.2488, "volume": 427957.5, "close_time": 1775041199999, "quote_volume": 106217.24323, "trades": 731, "taker_buy_base": 222684.7, "taker_buy_quote": 55271.49338 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2489, "high": 0.249, "low": 0.2473, "close": 0.2482, "volume": 452208.7, "close_time": 1775044799999, "quote_volume": 112136.55433, "trades": 684, "taker_buy_base": 228718.0, "taker_buy_quote": 56717.55426 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2481, "high": 0.2512, "low": 0.2477, "close": 0.2481, "volume": 1679401.5, "close_time": 1775048399999, "quote_volume": 418367.86738, "trades": 2287, "taker_buy_base": 696146.7, "taker_buy_quote": 173419.96474 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2482, "high": 0.2491, "low": 0.2454, "close": 0.2469, "volume": 1080171.5, "close_time": 1775051999999, "quote_volume": 267122.89348, "trades": 1697, "taker_buy_base": 524710.6, "taker_buy_quote": 129827.1766 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2469, "high": 0.2493, "low": 0.2468, "close": 0.2486, "volume": 1062901.3, "close_time": 1775055599999, "quote_volume": 263579.26885, "trades": 1599, "taker_buy_base": 630980.0, "taker_buy_quote": 156517.0771 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2486, "high": 0.2493, "low": 0.2478, "close": 0.2491, "volume": 916260.8, "close_time": 1775059199999, "quote_volume": 227838.28503, "trades": 1402, "taker_buy_base": 480728.8, "taker_buy_quote": 119583.39499 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2492, "high": 0.2507, "low": 0.2482, "close": 0.2499, "volume": 1002378.7, "close_time": 1775062799999, "quote_volume": 250313.51796, "trades": 1319, "taker_buy_base": 534439.5, "taker_buy_quote": 133485.78934 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2499, "high": 0.2522, "low": 0.2488, "close": 0.2493, "volume": 1022729.6, "close_time": 1775066399999, "quote_volume": 255891.86988, "trades": 1736, "taker_buy_base": 565871.0, "taker_buy_quote": 141641.73885 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2493, "high": 0.2505, "low": 0.2483, "close": 0.2486, "volume": 1176890.6, "close_time": 1775069999999, "quote_volume": 293286.49138, "trades": 1853, "taker_buy_base": 606920.3, "taker_buy_quote": 151271.90179 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2486, "high": 0.25, "low": 0.2486, "close": 0.2494, "volume": 342016.8, "close_time": 1775073599999, "quote_volume": 85299.17657, "trades": 769, "taker_buy_base": 188117.4, "taker_buy_quote": 46926.77956 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2473, "close": 0.2484, "volume": 367695.6, "close_time": 1775077199999, "quote_volume": 91302.67448, "trades": 704, "taker_buy_base": 131751.4, "taker_buy_quote": 32712.60791 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2483, "close": 0.2497, "volume": 673449.5, "close_time": 1775080799999, "quote_volume": 168289.96734, "trades": 1135, "taker_buy_base": 400747.0, "taker_buy_quote": 100180.79054 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2473, "close": 0.2473, "volume": 517030.6, "close_time": 1775084399999, "quote_volume": 128398.89048, "trades": 900, "taker_buy_base": 243543.7, "taker_buy_quote": 60440.11719 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2474, "high": 0.2484, "low": 0.2472, "close": 0.2484, "volume": 338640.0, "close_time": 1775087999999, "quote_volume": 83916.17862, "trades": 703, "taker_buy_base": 189522.7, "taker_buy_quote": 46961.74532 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2468, "close": 0.2501, "volume": 1559843.7, "close_time": 1775091599999, "quote_volume": 387775.26377, "trades": 1916, "taker_buy_base": 841362.6, "taker_buy_quote": 209158.07916 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.25, "high": 0.25, "low": 0.2412, "close": 0.2431, "volume": 2376208.7, "close_time": 1775095199999, "quote_volume": 581917.19322, "trades": 4435, "taker_buy_base": 1022275.7, "taker_buy_quote": 250450.5928 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2429, "high": 0.2431, "low": 0.2395, "close": 0.2406, "volume": 1124235.7, "close_time": 1775098799999, "quote_volume": 270599.9486, "trades": 2041, "taker_buy_base": 527254.4, "taker_buy_quote": 127011.34356 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2405, "high": 0.2415, "low": 0.2378, "close": 0.2391, "volume": 1477878.6, "close_time": 1775102399999, "quote_volume": 353756.7991, "trades": 2107, "taker_buy_base": 441803.6, "taker_buy_quote": 105699.59513 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.239, "high": 0.2393, "low": 0.237, "close": 0.2371, "volume": 932152.1, "close_time": 1775105999999, "quote_volume": 221808.56021, "trades": 1456, "taker_buy_base": 394153.5, "taker_buy_quote": 93773.89466 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2371, "high": 0.2382, "low": 0.2356, "close": 0.238, "volume": 1755660.3, "close_time": 1775109599999, "quote_volume": 416718.29002, "trades": 2216, "taker_buy_base": 804637.1, "taker_buy_quote": 190970.01026 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2379, "high": 0.2388, "low": 0.2373, "close": 0.2381, "volume": 782933.2, "close_time": 1775113199999, "quote_volume": 186446.46016, "trades": 904, "taker_buy_base": 432261.0, "taker_buy_quote": 102913.67794 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2382, "high": 0.2391, "low": 0.2367, "close": 0.239, "volume": 1077067.9, "close_time": 1775116799999, "quote_volume": 256406.21877, "trades": 1052, "taker_buy_base": 661155.1, "taker_buy_quote": 157403.58885 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2388, "high": 0.2395, "low": 0.2379, "close": 0.2381, "volume": 976471.4, "close_time": 1775120399999, "quote_volume": 233000.4736, "trades": 822, "taker_buy_base": 421989.7, "taker_buy_quote": 100683.33258 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2382, "high": 0.2388, "low": 0.2369, "close": 0.2383, "volume": 962959.7, "close_time": 1775123999999, "quote_volume": 229146.46904, "trades": 871, "taker_buy_base": 436901.1, "taker_buy_quote": 104013.72982 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2382, "high": 0.2383, "low": 0.2368, "close": 0.2374, "volume": 438125.2, "close_time": 1775127599999, "quote_volume": 104044.17598, "trades": 616, "taker_buy_base": 234065.8, "taker_buy_quote": 55597.81399 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2362, "close": 0.2371, "volume": 905377.6, "close_time": 1775131199999, "quote_volume": 214582.94255, "trades": 1174, "taker_buy_base": 350565.8, "taker_buy_quote": 83103.7993 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2369, "high": 0.2373, "low": 0.236, "close": 0.2361, "volume": 963086.6, "close_time": 1775134799999, "quote_volume": 227909.68477, "trades": 1087, "taker_buy_base": 585776.0, "taker_buy_quote": 138613.34308 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2361, "high": 0.237, "low": 0.2348, "close": 0.2369, "volume": 841205.3, "close_time": 1775138399999, "quote_volume": 198411.83822, "trades": 1197, "taker_buy_base": 515410.9, "taker_buy_quote": 121578.38537 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2369, "high": 0.2432, "low": 0.2364, "close": 0.242, "volume": 2504107.3, "close_time": 1775141999999, "quote_volume": 601117.40794, "trades": 2945, "taker_buy_base": 1470996.1, "taker_buy_quote": 352828.66418 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2419, "high": 0.242, "low": 0.2391, "close": 0.2396, "volume": 682450.4, "close_time": 1775145599999, "quote_volume": 164209.0773, "trades": 1004, "taker_buy_base": 277491.2, "taker_buy_quote": 66782.28329 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2396, "high": 0.242, "low": 0.2389, "close": 0.2407, "volume": 864458.4, "close_time": 1775149199999, "quote_volume": 208108.73535, "trades": 1024, "taker_buy_base": 593287.5, "taker_buy_quote": 142869.87768 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2407, "high": 0.2426, "low": 0.2377, "close": 0.2382, "volume": 1098698.4, "close_time": 1775152799999, "quote_volume": 263607.42927, "trades": 1357, "taker_buy_base": 503499.0, "taker_buy_quote": 120820.15079 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2383, "high": 0.2407, "low": 0.238, "close": 0.24, "volume": 396295.9, "close_time": 1775156399999, "quote_volume": 94676.46257, "trades": 664, "taker_buy_base": 257313.0, "taker_buy_quote": 61472.97006 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.24, "high": 0.2403, "low": 0.2389, "close": 0.2397, "volume": 226846.7, "close_time": 1775159999999, "quote_volume": 54369.62932, "trades": 718, "taker_buy_base": 111270.8, "taker_buy_quote": 26674.14733 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2397, "high": 0.2408, "low": 0.2392, "close": 0.2402, "volume": 592544.6, "close_time": 1775163599999, "quote_volume": 142288.0092, "trades": 771, "taker_buy_base": 230529.5, "taker_buy_quote": 55345.02186 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2403, "high": 0.2405, "low": 0.2389, "close": 0.2399, "volume": 297628.7, "close_time": 1775167199999, "quote_volume": 71287.25656, "trades": 376, "taker_buy_base": 108436.3, "taker_buy_quote": 25979.73637 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2394, "close": 0.2396, "volume": 260045.1, "close_time": 1775170799999, "quote_volume": 62337.83554, "trades": 508, "taker_buy_base": 130528.3, "taker_buy_quote": 31298.5251 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2395, "high": 0.2398, "low": 0.2387, "close": 0.2393, "volume": 267902.8, "close_time": 1775174399999, "quote_volume": 64086.04, "trades": 377, "taker_buy_base": 151314.2, "taker_buy_quote": 36201.2941 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.24, "low": 0.239, "close": 0.2395, "volume": 143596.8, "close_time": 1775177999999, "quote_volume": 34403.02589, "trades": 310, "taker_buy_base": 89332.8, "taker_buy_quote": 21410.23288 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2395, "high": 0.2405, "low": 0.2389, "close": 0.2398, "volume": 306849.5, "close_time": 1775181599999, "quote_volume": 73513.47655, "trades": 381, "taker_buy_base": 156566.4, "taker_buy_quote": 37510.96834 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2397, "high": 0.241, "low": 0.2389, "close": 0.2402, "volume": 464079.2, "close_time": 1775185199999, "quote_volume": 111340.94914, "trades": 521, "taker_buy_base": 243631.2, "taker_buy_quote": 58421.82607 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2399, "close": 0.2412, "volume": 385444.5, "close_time": 1775188799999, "quote_volume": 92791.23836, "trades": 614, "taker_buy_base": 200581.0, "taker_buy_quote": 48288.42668 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2413, "high": 0.2434, "low": 0.2412, "close": 0.2428, "volume": 611673.8, "close_time": 1775192399999, "quote_volume": 147981.32153, "trades": 811, "taker_buy_base": 283149.6, "taker_buy_quote": 68522.64191 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2428, "high": 0.245, "low": 0.2417, "close": 0.2441, "volume": 1207561.5, "close_time": 1775195999999, "quote_volume": 293938.51204, "trades": 1511, "taker_buy_base": 602413.0, "taker_buy_quote": 146783.20123 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2442, "high": 0.2451, "low": 0.2431, "close": 0.2443, "volume": 1103075.9, "close_time": 1775199599999, "quote_volume": 269164.72988, "trades": 1344, "taker_buy_base": 645204.9, "taker_buy_quote": 157456.39375 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2442, "high": 0.2452, "low": 0.2433, "close": 0.2434, "volume": 580071.1, "close_time": 1775203199999, "quote_volume": 141612.82416, "trades": 890, "taker_buy_base": 250271.5, "taker_buy_quote": 61120.41985 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2436, "high": 0.245, "low": 0.2428, "close": 0.2442, "volume": 893928.4, "close_time": 1775206799999, "quote_volume": 218002.48256, "trades": 1157, "taker_buy_base": 513915.8, "taker_buy_quote": 125285.02975 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2441, "high": 0.2454, "low": 0.2436, "close": 0.2449, "volume": 713656.7, "close_time": 1775210399999, "quote_volume": 174518.50061, "trades": 719, "taker_buy_base": 284368.2, "taker_buy_quote": 69574.06683 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2449, "high": 0.2458, "low": 0.2441, "close": 0.245, "volume": 423954.9, "close_time": 1775213999999, "quote_volume": 103909.42837, "trades": 769, "taker_buy_base": 186828.5, "taker_buy_quote": 45791.90157 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2451, "high": 0.2465, "low": 0.2447, "close": 0.2456, "volume": 598050.9, "close_time": 1775217599999, "quote_volume": 146832.71666, "trades": 859, "taker_buy_base": 355774.3, "taker_buy_quote": 87398.90014 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2457, "high": 0.2484, "low": 0.2448, "close": 0.2456, "volume": 1238613.6, "close_time": 1775221199999, "quote_volume": 305078.98221, "trades": 1833, "taker_buy_base": 639076.1, "taker_buy_quote": 157450.10422 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2456, "high": 0.246, "low": 0.2447, "close": 0.2459, "volume": 557413.3, "close_time": 1775224799999, "quote_volume": 136736.0246, "trades": 728, "taker_buy_base": 332866.2, "taker_buy_quote": 81689.08718 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2459, "high": 0.2482, "low": 0.2454, "close": 0.2476, "volume": 1537381.1, "close_time": 1775228399999, "quote_volume": 379373.7638, "trades": 1782, "taker_buy_base": 868558.3, "taker_buy_quote": 214344.77775 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2476, "high": 0.2513, "low": 0.2459, "close": 0.2461, "volume": 2243743.0, "close_time": 1775231999999, "quote_volume": 558022.23899, "trades": 2951, "taker_buy_base": 980405.8, "taker_buy_quote": 243840.68873 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2461, "high": 0.2485, "low": 0.2459, "close": 0.2483, "volume": 1318728.8, "close_time": 1775235599999, "quote_volume": 326196.55182, "trades": 1670, "taker_buy_base": 762530.0, "taker_buy_quote": 188589.06451 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2476, "close": 0.249, "volume": 1974081.0, "close_time": 1775239199999, "quote_volume": 491475.61593, "trades": 2448, "taker_buy_base": 1327036.9, "taker_buy_quote": 330428.77073 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2489, "high": 0.2496, "low": 0.2474, "close": 0.2475, "volume": 415799.7, "close_time": 1775242799999, "quote_volume": 103339.55106, "trades": 648, "taker_buy_base": 178530.9, "taker_buy_quote": 44402.97325 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2458, "close": 0.2475, "volume": 553136.0, "close_time": 1775246399999, "quote_volume": 136445.1322, "trades": 805, "taker_buy_base": 213384.0, "taker_buy_quote": 52657.10387 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2476, "high": 0.2484, "low": 0.247, "close": 0.2474, "volume": 312574.2, "close_time": 1775249999999, "quote_volume": 77362.93983, "trades": 571, "taker_buy_base": 167849.3, "taker_buy_quote": 41536.74241 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2474, "high": 0.2487, "low": 0.2471, "close": 0.2484, "volume": 492279.6, "close_time": 1775253599999, "quote_volume": 122080.55086, "trades": 604, "taker_buy_base": 244285.9, "taker_buy_quote": 60574.59102 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2462, "close": 0.2464, "volume": 271245.9, "close_time": 1775257199999, "quote_volume": 67030.66393, "trades": 629, "taker_buy_base": 129024.8, "taker_buy_quote": 31875.21228 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2463, "high": 0.2464, "low": 0.245, "close": 0.2463, "volume": 506540.6, "close_time": 1775260799999, "quote_volume": 124416.71209, "trades": 717, "taker_buy_base": 237459.2, "taker_buy_quote": 58322.07532 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.2467, "low": 0.2452, "close": 0.2453, "volume": 392359.5, "close_time": 1775264399999, "quote_volume": 96455.52263, "trades": 557, "taker_buy_base": 161939.1, "taker_buy_quote": 39842.49354 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2452, "high": 0.2452, "low": 0.2445, "close": 0.2449, "volume": 301394.2, "close_time": 1775267999999, "quote_volume": 73814.32415, "trades": 523, "taker_buy_base": 164086.8, "taker_buy_quote": 40195.02779 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2449, "high": 0.2454, "low": 0.2446, "close": 0.2452, "volume": 210057.5, "close_time": 1775271599999, "quote_volume": 51463.64053, "trades": 396, "taker_buy_base": 111462.0, "taker_buy_quote": 27316.91033 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2453, "high": 0.2469, "low": 0.2446, "close": 0.2468, "volume": 402110.8, "close_time": 1775275199999, "quote_volume": 98896.34082, "trades": 669, "taker_buy_base": 186865.1, "taker_buy_quote": 45967.50864 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2468, "high": 0.2474, "low": 0.2452, "close": 0.2457, "volume": 964285.7, "close_time": 1775278799999, "quote_volume": 237433.84166, "trades": 1012, "taker_buy_base": 465377.0, "taker_buy_quote": 114577.14885 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2456, "high": 0.2458, "low": 0.2444, "close": 0.2444, "volume": 329865.6, "close_time": 1775282399999, "quote_volume": 80883.69481, "trades": 761, "taker_buy_base": 184992.9, "taker_buy_quote": 45368.73523 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2444, "high": 0.2463, "low": 0.244, "close": 0.2462, "volume": 280362.9, "close_time": 1775285999999, "quote_volume": 68742.49324, "trades": 558, "taker_buy_base": 130437.1, "taker_buy_quote": 32001.64557 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2462, "high": 0.2462, "low": 0.245, "close": 0.2453, "volume": 213864.1, "close_time": 1775289599999, "quote_volume": 52516.92301, "trades": 399, "taker_buy_base": 57939.2, "taker_buy_quote": 14227.97581 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2454, "high": 0.2458, "low": 0.2434, "close": 0.2439, "volume": 406206.2, "close_time": 1775293199999, "quote_volume": 99287.52605, "trades": 579, "taker_buy_base": 175610.3, "taker_buy_quote": 42955.09786 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2439, "high": 0.2443, "low": 0.2434, "close": 0.2436, "volume": 247460.8, "close_time": 1775296799999, "quote_volume": 60295.90455, "trades": 586, "taker_buy_base": 140611.7, "taker_buy_quote": 34256.75261 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2436, "high": 0.2447, "low": 0.2432, "close": 0.2447, "volume": 259328.3, "close_time": 1775300399999, "quote_volume": 63260.40356, "trades": 513, "taker_buy_base": 143001.8, "taker_buy_quote": 34906.38939 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2448, "high": 0.2453, "low": 0.2443, "close": 0.2449, "volume": 282798.4, "close_time": 1775303999999, "quote_volume": 69269.24862, "trades": 411, "taker_buy_base": 136670.6, "taker_buy_quote": 33480.88124 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.245, "high": 0.2451, "low": 0.2441, "close": 0.2443, "volume": 125322.5, "close_time": 1775307599999, "quote_volume": 30648.80946, "trades": 308, "taker_buy_base": 51126.2, "taker_buy_quote": 12512.95839 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2443, "high": 0.2445, "low": 0.2438, "close": 0.2441, "volume": 377162.3, "close_time": 1775311199999, "quote_volume": 92078.43136, "trades": 389, "taker_buy_base": 231226.5, "taker_buy_quote": 56456.70934 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2441, "high": 0.2452, "low": 0.2434, "close": 0.2452, "volume": 444440.5, "close_time": 1775314799999, "quote_volume": 108637.06448, "trades": 591, "taker_buy_base": 254940.6, "taker_buy_quote": 62340.50345 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.245, "high": 0.2468, "low": 0.2449, "close": 0.2451, "volume": 934775.3, "close_time": 1775318399999, "quote_volume": 229901.23064, "trades": 1128, "taker_buy_base": 481318.2, "taker_buy_quote": 118370.6406 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2452, "high": 0.2468, "low": 0.2451, "close": 0.2454, "volume": 471079.5, "close_time": 1775321999999, "quote_volume": 115884.45202, "trades": 603, "taker_buy_base": 269658.8, "taker_buy_quote": 66343.98617 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2453, "high": 0.2478, "low": 0.2451, "close": 0.2474, "volume": 418891.5, "close_time": 1775325599999, "quote_volume": 103286.69462, "trades": 568, "taker_buy_base": 202085.9, "taker_buy_quote": 49864.21446 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2467, "close": 0.2469, "volume": 242362.3, "close_time": 1775329199999, "quote_volume": 59955.43223, "trades": 439, "taker_buy_base": 120701.9, "taker_buy_quote": 29867.80025 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2469, "high": 0.25, "low": 0.2469, "close": 0.248, "volume": 841213.4, "close_time": 1775332799999, "quote_volume": 208982.95227, "trades": 1105, "taker_buy_base": 442217.0, "taker_buy_quote": 109819.58716 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2479, "high": 0.2486, "low": 0.2474, "close": 0.2474, "volume": 832950.7, "close_time": 1775336399999, "quote_volume": 206657.55811, "trades": 945, "taker_buy_base": 346090.7, "taker_buy_quote": 85919.58974 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2474, "high": 0.2483, "low": 0.2468, "close": 0.2475, "volume": 447332.0, "close_time": 1775339999999, "quote_volume": 110788.25331, "trades": 576, "taker_buy_base": 216571.7, "taker_buy_quote": 53660.47673 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2463, "close": 0.248, "volume": 663638.6, "close_time": 1775343599999, "quote_volume": 164106.63278, "trades": 711, "taker_buy_base": 406619.1, "taker_buy_quote": 100544.23341 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2479, "high": 0.2482, "low": 0.2475, "close": 0.2479, "volume": 307980.4, "close_time": 1775347199999, "quote_volume": 76316.49058, "trades": 390, "taker_buy_base": 115676.9, "taker_buy_quote": 28671.09317 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2477, "close": 0.2481, "volume": 219261.8, "close_time": 1775350799999, "quote_volume": 54404.43087, "trades": 406, "taker_buy_base": 111225.8, "taker_buy_quote": 27598.10014 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2482, "high": 0.2483, "low": 0.2467, "close": 0.2471, "volume": 499298.4, "close_time": 1775354399999, "quote_volume": 123414.15744, "trades": 607, "taker_buy_base": 244516.7, "taker_buy_quote": 60420.35064 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.247, "high": 0.248, "low": 0.2467, "close": 0.2472, "volume": 312766.6, "close_time": 1775357999999, "quote_volume": 77380.80185, "trades": 406, "taker_buy_base": 183753.3, "taker_buy_quote": 45467.65229 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2471, "high": 0.2473, "low": 0.2467, "close": 0.2468, "volume": 83146.2, "close_time": 1775361599999, "quote_volume": 20541.22609, "trades": 243, "taker_buy_base": 34959.5, "taker_buy_quote": 8637.98251 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2459, "close": 0.2459, "volume": 218196.7, "close_time": 1775365199999, "quote_volume": 53747.3319, "trades": 411, "taker_buy_base": 87142.9, "taker_buy_quote": 21462.49295 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2458, "high": 0.246, "low": 0.2438, "close": 0.244, "volume": 532370.3, "close_time": 1775368799999, "quote_volume": 130324.32842, "trades": 679, "taker_buy_base": 247608.8, "taker_buy_quote": 60623.85251 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2439, "high": 0.2442, "low": 0.242, "close": 0.243, "volume": 930786.5, "close_time": 1775372399999, "quote_volume": 226218.80821, "trades": 1238, "taker_buy_base": 395941.0, "taker_buy_quote": 96259.60635 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2414, "close": 0.242, "volume": 620070.0, "close_time": 1775375999999, "quote_volume": 150280.65572, "trades": 958, "taker_buy_base": 317137.6, "taker_buy_quote": 76881.15382 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2419, "high": 0.2426, "low": 0.2418, "close": 0.2422, "volume": 213399.4, "close_time": 1775379599999, "quote_volume": 51690.55264, "trades": 607, "taker_buy_base": 97099.0, "taker_buy_quote": 23522.18596 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2423, "high": 0.2428, "low": 0.2419, "close": 0.2423, "volume": 269365.3, "close_time": 1775383199999, "quote_volume": 65287.19283, "trades": 452, "taker_buy_base": 164130.4, "taker_buy_quote": 39791.26497 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2423, "high": 0.2432, "low": 0.2405, "close": 0.2406, "volume": 516982.1, "close_time": 1775386799999, "quote_volume": 124906.42346, "trades": 915, "taker_buy_base": 290533.0, "taker_buy_quote": 70187.71006 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2406, "high": 0.2426, "low": 0.24, "close": 0.2425, "volume": 774589.3, "close_time": 1775390399999, "quote_volume": 186995.05235, "trades": 860, "taker_buy_base": 373383.6, "taker_buy_quote": 90186.95384 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2424, "high": 0.2424, "low": 0.2403, "close": 0.2413, "volume": 948291.2, "close_time": 1775393999999, "quote_volume": 228698.05033, "trades": 895, "taker_buy_base": 373096.6, "taker_buy_quote": 90073.45626 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2413, "high": 0.242, "low": 0.2406, "close": 0.2418, "volume": 576211.0, "close_time": 1775397599999, "quote_volume": 139218.07598, "trades": 614, "taker_buy_base": 315611.3, "taker_buy_quote": 76270.27485 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2419, "high": 0.2427, "low": 0.2415, "close": 0.242, "volume": 512664.6, "close_time": 1775401199999, "quote_volume": 124193.85745, "trades": 653, "taker_buy_base": 293350.3, "taker_buy_quote": 71089.63639 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2414, "close": 0.2435, "volume": 1378175.6, "close_time": 1775404799999, "quote_volume": 335747.23451, "trades": 1686, "taker_buy_base": 786323.3, "taker_buy_quote": 191609.58571 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2435, "high": 0.2437, "low": 0.243, "close": 0.243, "volume": 480176.8, "close_time": 1775408399999, "quote_volume": 116847.90083, "trades": 716, "taker_buy_base": 233761.7, "taker_buy_quote": 56874.38693 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.243, "high": 0.244, "low": 0.2425, "close": 0.2439, "volume": 563366.9, "close_time": 1775411999999, "quote_volume": 137121.21295, "trades": 980, "taker_buy_base": 245743.3, "taker_buy_quote": 59811.52603 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2439, "high": 0.2439, "low": 0.2427, "close": 0.2437, "volume": 502896.3, "close_time": 1775415599999, "quote_volume": 122458.46229, "trades": 666, "taker_buy_base": 212460.0, "taker_buy_quote": 51741.63154 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2437, "high": 0.2443, "low": 0.2428, "close": 0.2436, "volume": 364305.3, "close_time": 1775419199999, "quote_volume": 88759.40432, "trades": 664, "taker_buy_base": 170877.0, "taker_buy_quote": 41602.35497 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2436, "high": 0.2447, "low": 0.2432, "close": 0.2439, "volume": 674429.7, "close_time": 1775422799999, "quote_volume": 164527.44692, "trades": 689, "taker_buy_base": 334374.6, "taker_buy_quote": 81574.35755 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2439, "high": 0.2451, "low": 0.242, "close": 0.2446, "volume": 939624.9, "close_time": 1775426399999, "quote_volume": 228623.64588, "trades": 961, "taker_buy_base": 544265.3, "taker_buy_quote": 132497.82197 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2446, "high": 0.247, "low": 0.2428, "close": 0.2463, "volume": 1475098.8, "close_time": 1775429999999, "quote_volume": 361511.69596, "trades": 1935, "taker_buy_base": 678630.5, "taker_buy_quote": 166345.03842 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2465, "high": 0.2509, "low": 0.2458, "close": 0.2507, "volume": 1513245.9, "close_time": 1775433599999, "quote_volume": 377252.45221, "trades": 2138, "taker_buy_base": 830493.2, "taker_buy_quote": 207133.88108 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2508, "high": 0.2566, "low": 0.2508, "close": 0.2541, "volume": 2725241.1, "close_time": 1775437199999, "quote_volume": 692971.45374, "trades": 3761, "taker_buy_base": 1425897.0, "taker_buy_quote": 362366.39142 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2542, "high": 0.255, "low": 0.2526, "close": 0.2544, "volume": 1033352.2, "close_time": 1775440799999, "quote_volume": 262585.51852, "trades": 1552, "taker_buy_base": 505131.6, "taker_buy_quote": 128346.19055 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2546, "high": 0.2592, "low": 0.2542, "close": 0.257, "volume": 1159042.1, "close_time": 1775444399999, "quote_volume": 298103.0341, "trades": 1916, "taker_buy_base": 610984.7, "taker_buy_quote": 157198.16958 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.257, "high": 0.2579, "low": 0.2562, "close": 0.2567, "volume": 662290.7, "close_time": 1775447999999, "quote_volume": 170262.36458, "trades": 951, "taker_buy_base": 256723.0, "taker_buy_quote": 66012.10393 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2569, "high": 0.2585, "low": 0.2567, "close": 0.257, "volume": 527207.4, "close_time": 1775451599999, "quote_volume": 135633.38183, "trades": 642, "taker_buy_base": 295014.7, "taker_buy_quote": 75887.36814 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2569, "high": 0.2579, "low": 0.2565, "close": 0.2569, "volume": 469401.1, "close_time": 1775455199999, "quote_volume": 120684.52968, "trades": 737, "taker_buy_base": 212823.6, "taker_buy_quote": 54728.79865 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.257, "high": 0.2583, "low": 0.2557, "close": 0.2562, "volume": 1190149.8, "close_time": 1775458799999, "quote_volume": 305587.03635, "trades": 1444, "taker_buy_base": 665501.8, "taker_buy_quote": 170978.99388 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2563, "high": 0.2565, "low": 0.2543, "close": 0.2552, "volume": 880628.3, "close_time": 1775462399999, "quote_volume": 224974.45291, "trades": 1145, "taker_buy_base": 433375.1, "taker_buy_quote": 110729.18697 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2552, "high": 0.2567, "low": 0.2549, "close": 0.2549, "volume": 622417.3, "close_time": 1775465999999, "quote_volume": 159205.91547, "trades": 940, "taker_buy_base": 302469.7, "taker_buy_quote": 77397.8401 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2549, "high": 0.2591, "low": 0.2548, "close": 0.2574, "volume": 1225447.7, "close_time": 1775469599999, "quote_volume": 315082.7924, "trades": 1735, "taker_buy_base": 604686.0, "taker_buy_quote": 155380.21261 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2575, "high": 0.2601, "low": 0.2565, "close": 0.2568, "volume": 2428147.8, "close_time": 1775473199999, "quote_volume": 627520.10627, "trades": 2375, "taker_buy_base": 1244103.0, "taker_buy_quote": 321707.42352 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2555, "close": 0.2556, "volume": 515229.3, "close_time": 1775476799999, "quote_volume": 131928.16551, "trades": 639, "taker_buy_base": 279912.8, "taker_buy_quote": 71653.76453 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2556, "high": 0.2563, "low": 0.2546, "close": 0.2548, "volume": 598725.2, "close_time": 1775480399999, "quote_volume": 152870.61556, "trades": 821, "taker_buy_base": 306179.2, "taker_buy_quote": 78195.93011 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2549, "high": 0.256, "low": 0.2545, "close": 0.2551, "volume": 689098.8, "close_time": 1775483999999, "quote_volume": 175709.89572, "trades": 1144, "taker_buy_base": 375843.0, "taker_buy_quote": 95822.77214 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2551, "high": 0.2569, "low": 0.2537, "close": 0.2548, "volume": 1011025.5, "close_time": 1775487599999, "quote_volume": 257920.31177, "trades": 1731, "taker_buy_base": 457186.0, "taker_buy_quote": 116748.72559 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2539, "close": 0.2543, "volume": 579671.4, "close_time": 1775491199999, "quote_volume": 147472.14312, "trades": 1333, "taker_buy_base": 295447.4, "taker_buy_quote": 75170.37784 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2544, "high": 0.2545, "low": 0.2524, "close": 0.2528, "volume": 727065.0, "close_time": 1775494799999, "quote_volume": 184399.86091, "trades": 1385, "taker_buy_base": 283503.3, "taker_buy_quote": 71913.01673 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2527, "high": 0.2528, "low": 0.2512, "close": 0.2523, "volume": 607542.1, "close_time": 1775498399999, "quote_volume": 153167.36738, "trades": 1064, "taker_buy_base": 309639.0, "taker_buy_quote": 78060.88319 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2523, "high": 0.2537, "low": 0.2521, "close": 0.2531, "volume": 245943.9, "close_time": 1775501999999, "quote_volume": 62214.0759, "trades": 448, "taker_buy_base": 138018.8, "taker_buy_quote": 34915.96064 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2515, "close": 0.2521, "volume": 429875.8, "close_time": 1775505599999, "quote_volume": 108321.80556, "trades": 639, "taker_buy_base": 245080.9, "taker_buy_quote": 61761.7488 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2519, "close": 0.2524, "volume": 636964.5, "close_time": 1775509199999, "quote_volume": 160874.12014, "trades": 584, "taker_buy_base": 281543.9, "taker_buy_quote": 71089.3382 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2523, "high": 0.2524, "low": 0.2507, "close": 0.251, "volume": 426863.8, "close_time": 1775512799999, "quote_volume": 107369.82839, "trades": 531, "taker_buy_base": 140369.7, "taker_buy_quote": 35300.31891 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2509, "high": 0.2513, "low": 0.2474, "close": 0.2474, "volume": 1336824.4, "close_time": 1775516399999, "quote_volume": 333760.34446, "trades": 1648, "taker_buy_base": 720188.6, "taker_buy_quote": 179932.49585 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2449, "close": 0.2462, "volume": 1272404.9, "close_time": 1775519999999, "quote_volume": 312971.99863, "trades": 2103, "taker_buy_base": 595449.2, "taker_buy_quote": 146496.59892 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2465, "low": 0.2447, "close": 0.2458, "volume": 675851.9, "close_time": 1775523599999, "quote_volume": 165943.48992, "trades": 1160, "taker_buy_base": 276887.2, "taker_buy_quote": 67988.07324 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2457, "high": 0.2461, "low": 0.2439, "close": 0.2444, "volume": 650281.4, "close_time": 1775527199999, "quote_volume": 159375.67177, "trades": 927, "taker_buy_base": 199444.6, "taker_buy_quote": 48920.78063 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2443, "high": 0.246, "low": 0.2436, "close": 0.2447, "volume": 786363.4, "close_time": 1775530799999, "quote_volume": 192537.63842, "trades": 1085, "taker_buy_base": 327028.3, "taker_buy_quote": 80042.7814 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2449, "high": 0.2454, "low": 0.2448, "close": 0.2452, "volume": 226343.2, "close_time": 1775534399999, "quote_volume": 55482.88932, "trades": 347, "taker_buy_base": 102746.1, "taker_buy_quote": 25187.32738 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2451, "high": 0.246, "low": 0.2445, "close": 0.2456, "volume": 358313.7, "close_time": 1775537999999, "quote_volume": 87879.74324, "trades": 558, "taker_buy_base": 220429.5, "taker_buy_quote": 54079.51251 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2456, "high": 0.2456, "low": 0.2434, "close": 0.244, "volume": 597294.2, "close_time": 1775541599999, "quote_volume": 146164.53468, "trades": 900, "taker_buy_base": 189380.7, "taker_buy_quote": 46341.12986 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2438, "high": 0.244, "low": 0.2425, "close": 0.2438, "volume": 791707.3, "close_time": 1775545199999, "quote_volume": 192537.21084, "trades": 1034, "taker_buy_base": 425492.1, "taker_buy_quote": 103529.0138 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2433, "close": 0.2435, "volume": 526331.1, "close_time": 1775548799999, "quote_volume": 128264.06692, "trades": 531, "taker_buy_base": 233159.7, "taker_buy_quote": 56838.72749 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2434, "high": 0.2447, "low": 0.2432, "close": 0.2444, "volume": 507976.0, "close_time": 1775552399999, "quote_volume": 123928.45346, "trades": 682, "taker_buy_base": 238923.9, "taker_buy_quote": 58291.96851 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2442, "close": 0.2447, "volume": 710660.3, "close_time": 1775555999999, "quote_volume": 173987.63133, "trades": 641, "taker_buy_base": 328528.5, "taker_buy_quote": 80474.16876 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2448, "high": 0.245, "low": 0.2418, "close": 0.2422, "volume": 878856.5, "close_time": 1775559599999, "quote_volume": 213637.58304, "trades": 1203, "taker_buy_base": 389439.8, "taker_buy_quote": 94644.33832 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2423, "high": 0.2428, "low": 0.2412, "close": 0.2422, "volume": 1165510.6, "close_time": 1775563199999, "quote_volume": 281992.80399, "trades": 1158, "taker_buy_base": 392586.3, "taker_buy_quote": 95145.32471 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2421, "high": 0.2434, "low": 0.24, "close": 0.2425, "volume": 1987785.2, "close_time": 1775566799999, "quote_volume": 479510.17661, "trades": 1863, "taker_buy_base": 865575.6, "taker_buy_quote": 208996.45094 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2425, "high": 0.2437, "low": 0.2422, "close": 0.2422, "volume": 881058.4, "close_time": 1775570399999, "quote_volume": 213947.55737, "trades": 1012, "taker_buy_base": 511965.2, "taker_buy_quote": 124355.49381 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2423, "high": 0.2425, "low": 0.2409, "close": 0.2414, "volume": 914605.8, "close_time": 1775573999999, "quote_volume": 221088.90106, "trades": 1506, "taker_buy_base": 355979.4, "taker_buy_quote": 86062.53041 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2414, "high": 0.2433, "low": 0.241, "close": 0.2423, "volume": 520594.3, "close_time": 1775577599999, "quote_volume": 126232.06755, "trades": 781, "taker_buy_base": 288432.3, "taker_buy_quote": 69923.51201 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2422, "high": 0.2433, "low": 0.242, "close": 0.2422, "volume": 939274.2, "close_time": 1775581199999, "quote_volume": 228017.35873, "trades": 936, "taker_buy_base": 459619.5, "taker_buy_quote": 111596.81019 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2422, "high": 0.2446, "low": 0.2417, "close": 0.2436, "volume": 439921.2, "close_time": 1775584799999, "quote_volume": 106927.96121, "trades": 818, "taker_buy_base": 278308.2, "taker_buy_quote": 67628.80338 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2436, "high": 0.244, "low": 0.2425, "close": 0.243, "volume": 398221.1, "close_time": 1775588399999, "quote_volume": 96876.94184, "trades": 810, "taker_buy_base": 191574.8, "taker_buy_quote": 46639.07254 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2429, "high": 0.2469, "low": 0.2427, "close": 0.2466, "volume": 1215644.7, "close_time": 1775591999999, "quote_volume": 297923.76218, "trades": 1814, "taker_buy_base": 719391.6, "taker_buy_quote": 176277.31291 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2468, "high": 0.248, "low": 0.2458, "close": 0.2461, "volume": 1055754.9, "close_time": 1775595599999, "quote_volume": 260725.96358, "trades": 1273, "taker_buy_base": 515559.3, "taker_buy_quote": 127299.20396 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2462, "high": 0.2539, "low": 0.2457, "close": 0.2533, "volume": 2000852.2, "close_time": 1775599199999, "quote_volume": 499161.59007, "trades": 2677, "taker_buy_base": 1062323.5, "taker_buy_quote": 265410.86208 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2535, "high": 0.2628, "low": 0.2531, "close": 0.2625, "volume": 4192076.4, "close_time": 1775602799999, "quote_volume": 1079059.95274, "trades": 6588, "taker_buy_base": 2537335.7, "taker_buy_quote": 653652.13871 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2626, "high": 0.2667, "low": 0.2626, "close": 0.2627, "volume": 3693910.7, "close_time": 1775606399999, "quote_volume": 978036.16608, "trades": 5474, "taker_buy_base": 1976097.2, "taker_buy_quote": 523596.37921 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2643, "low": 0.2594, "close": 0.2603, "volume": 1618498.5, "close_time": 1775609999999, "quote_volume": 423849.20702, "trades": 2499, "taker_buy_base": 774230.0, "taker_buy_quote": 202920.03367 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2603, "high": 0.2624, "low": 0.2597, "close": 0.262, "volume": 736678.6, "close_time": 1775613599999, "quote_volume": 192473.39315, "trades": 1311, "taker_buy_base": 350526.7, "taker_buy_quote": 91579.06401 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2619, "high": 0.2643, "low": 0.2607, "close": 0.2611, "volume": 928557.2, "close_time": 1775617199999, "quote_volume": 243688.17325, "trades": 1624, "taker_buy_base": 466366.2, "taker_buy_quote": 122468.06794 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2612, "high": 0.2619, "low": 0.2602, "close": 0.2606, "volume": 507604.8, "close_time": 1775620799999, "quote_volume": 132473.72995, "trades": 922, "taker_buy_base": 253344.6, "taker_buy_quote": 66126.67925 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2607, "high": 0.263, "low": 0.2607, "close": 0.2623, "volume": 1104378.9, "close_time": 1775624399999, "quote_volume": 289688.43475, "trades": 1518, "taker_buy_base": 658663.8, "taker_buy_quote": 172810.67793 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2624, "high": 0.2633, "low": 0.2617, "close": 0.2625, "volume": 942269.6, "close_time": 1775627999999, "quote_volume": 247219.40475, "trades": 1437, "taker_buy_base": 558000.7, "taker_buy_quote": 146369.72876 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2614, "close": 0.2615, "volume": 855753.6, "close_time": 1775631599999, "quote_volume": 224772.45255, "trades": 1136, "taker_buy_base": 427388.6, "taker_buy_quote": 112281.79689 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2614, "high": 0.2619, "low": 0.2602, "close": 0.2611, "volume": 658570.8, "close_time": 1775635199999, "quote_volume": 171953.95329, "trades": 873, "taker_buy_base": 335582.8, "taker_buy_quote": 87680.51783 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2599, "close": 0.2607, "volume": 513907.3, "close_time": 1775638799999, "quote_volume": 133967.03955, "trades": 732, "taker_buy_base": 237239.0, "taker_buy_quote": 61847.74018 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2607, "high": 0.2611, "low": 0.2588, "close": 0.2592, "volume": 545821.9, "close_time": 1775642399999, "quote_volume": 141723.06865, "trades": 850, "taker_buy_base": 194976.0, "taker_buy_quote": 50646.63982 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.259, "high": 0.26, "low": 0.2587, "close": 0.2589, "volume": 410458.5, "close_time": 1775645999999, "quote_volume": 106457.83405, "trades": 730, "taker_buy_base": 235509.8, "taker_buy_quote": 61085.75705 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2588, "high": 0.259, "low": 0.2559, "close": 0.2578, "volume": 1033898.9, "close_time": 1775649599999, "quote_volume": 266299.48598, "trades": 1380, "taker_buy_base": 507869.9, "taker_buy_quote": 130791.24473 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2578, "high": 0.258, "low": 0.2563, "close": 0.2576, "volume": 691349.5, "close_time": 1775653199999, "quote_volume": 177807.37937, "trades": 939, "taker_buy_base": 350548.9, "taker_buy_quote": 90174.66079 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2577, "high": 0.2597, "low": 0.2572, "close": 0.2577, "volume": 2077011.1, "close_time": 1775656799999, "quote_volume": 537009.54898, "trades": 2228, "taker_buy_base": 1183156.6, "taker_buy_quote": 306047.89309 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2519, "close": 0.2526, "volume": 2018239.7, "close_time": 1775660399999, "quote_volume": 513371.34821, "trades": 2766, "taker_buy_base": 654451.0, "taker_buy_quote": 166457.92642 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2526, "high": 0.2549, "low": 0.2523, "close": 0.2541, "volume": 903277.9, "close_time": 1775663999999, "quote_volume": 229389.21737, "trades": 1598, "taker_buy_base": 424924.1, "taker_buy_quote": 107923.75398 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2541, "high": 0.2547, "low": 0.2534, "close": 0.2545, "volume": 785111.6, "close_time": 1775667599999, "quote_volume": 199565.83612, "trades": 1237, "taker_buy_base": 466362.2, "taker_buy_quote": 118544.03897 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2544, "high": 0.2563, "low": 0.2539, "close": 0.2559, "volume": 607591.4, "close_time": 1775671199999, "quote_volume": 155068.58015, "trades": 1024, "taker_buy_base": 327063.8, "taker_buy_quote": 83457.36876 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2526, "close": 0.2529, "volume": 584854.8, "close_time": 1775674799999, "quote_volume": 148444.04949, "trades": 891, "taker_buy_base": 177203.9, "taker_buy_quote": 44998.2868 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2528, "high": 0.2535, "low": 0.2519, "close": 0.253, "volume": 622606.8, "close_time": 1775678399999, "quote_volume": 157248.21285, "trades": 882, "taker_buy_base": 341955.7, "taker_buy_quote": 86359.21321 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.253, "high": 0.2535, "low": 0.2515, "close": 0.2526, "volume": 526885.8, "close_time": 1775681999999, "quote_volume": 133006.21023, "trades": 643, "taker_buy_base": 237223.5, "taker_buy_quote": 59895.2712 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2526, "high": 0.2547, "low": 0.2523, "close": 0.2542, "volume": 477515.7, "close_time": 1775685599999, "quote_volume": 121030.45716, "trades": 565, "taker_buy_base": 238776.7, "taker_buy_quote": 60530.39335 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2517, "close": 0.2518, "volume": 696780.7, "close_time": 1775689199999, "quote_volume": 176151.4012, "trades": 1002, "taker_buy_base": 284304.8, "taker_buy_quote": 71899.35447 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2517, "high": 0.2519, "low": 0.25, "close": 0.2509, "volume": 1414057.0, "close_time": 1775692799999, "quote_volume": 354396.35096, "trades": 1903, "taker_buy_base": 416373.5, "taker_buy_quote": 104478.87466 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2508, "high": 0.2508, "low": 0.249, "close": 0.2499, "volume": 1756143.4, "close_time": 1775696399999, "quote_volume": 439150.41666, "trades": 2510, "taker_buy_base": 372851.7, "taker_buy_quote": 93161.72776 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2498, "high": 0.25, "low": 0.2477, "close": 0.2494, "volume": 850979.0, "close_time": 1775699999999, "quote_volume": 211568.79149, "trades": 1287, "taker_buy_base": 423567.7, "taker_buy_quote": 105309.14545 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2495, "high": 0.2504, "low": 0.249, "close": 0.2496, "volume": 242607.9, "close_time": 1775703599999, "quote_volume": 60559.93602, "trades": 665, "taker_buy_base": 103448.3, "taker_buy_quote": 25822.98786 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2496, "high": 0.2497, "low": 0.2488, "close": 0.2492, "volume": 292443.4, "close_time": 1775707199999, "quote_volume": 72914.11215, "trades": 446, "taker_buy_base": 92917.3, "taker_buy_quote": 23170.54 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2491, "high": 0.2495, "low": 0.2485, "close": 0.2488, "volume": 385078.2, "close_time": 1775710799999, "quote_volume": 95883.31976, "trades": 813, "taker_buy_base": 161700.5, "taker_buy_quote": 40259.49914 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2488, "high": 0.2502, "low": 0.2486, "close": 0.2495, "volume": 398211.0, "close_time": 1775714399999, "quote_volume": 99333.94711, "trades": 743, "taker_buy_base": 231600.8, "taker_buy_quote": 57799.00123 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2496, "high": 0.2504, "low": 0.2494, "close": 0.2504, "volume": 445066.5, "close_time": 1775717999999, "quote_volume": 111306.76377, "trades": 486, "taker_buy_base": 260779.2, "taker_buy_quote": 65242.07792 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2505, "high": 0.2517, "low": 0.2504, "close": 0.2508, "volume": 488509.3, "close_time": 1775721599999, "quote_volume": 122640.3272, "trades": 848, "taker_buy_base": 254514.3, "taker_buy_quote": 63896.27779 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2496, "close": 0.2505, "volume": 839744.6, "close_time": 1775725199999, "quote_volume": 210316.66486, "trades": 806, "taker_buy_base": 435151.6, "taker_buy_quote": 109047.04012 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2504, "high": 0.2523, "low": 0.2495, "close": 0.2517, "volume": 475143.1, "close_time": 1775728799999, "quote_volume": 119178.37792, "trades": 745, "taker_buy_base": 216282.4, "taker_buy_quote": 54254.33145 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2517, "high": 0.2521, "low": 0.2508, "close": 0.2511, "volume": 402861.1, "close_time": 1775732399999, "quote_volume": 101261.1592, "trades": 608, "taker_buy_base": 198708.7, "taker_buy_quote": 49973.99985 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2509, "high": 0.2514, "low": 0.2503, "close": 0.2507, "volume": 397799.9, "close_time": 1775735999999, "quote_volume": 99839.93563, "trades": 651, "taker_buy_base": 198509.4, "taker_buy_quote": 49826.52948 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2507, "high": 0.2515, "low": 0.25, "close": 0.2511, "volume": 435788.0, "close_time": 1775739599999, "quote_volume": 109245.00728, "trades": 872, "taker_buy_base": 156232.7, "taker_buy_quote": 39191.45536 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2512, "high": 0.2515, "low": 0.2498, "close": 0.2505, "volume": 571637.6, "close_time": 1775743199999, "quote_volume": 143122.38177, "trades": 814, "taker_buy_base": 266364.4, "taker_buy_quote": 66695.29814 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2505, "high": 0.2514, "low": 0.2489, "close": 0.2504, "volume": 440988.6, "close_time": 1775746799999, "quote_volume": 110233.88593, "trades": 767, "taker_buy_base": 234273.2, "taker_buy_quote": 58645.54676 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2505, "high": 0.2557, "low": 0.2495, "close": 0.2547, "volume": 2194379.6, "close_time": 1775750399999, "quote_volume": 557483.33412, "trades": 2586, "taker_buy_base": 1216498.1, "taker_buy_quote": 308974.19698 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2547, "high": 0.2563, "low": 0.253, "close": 0.2551, "volume": 842440.9, "close_time": 1775753999999, "quote_volume": 214798.53751, "trades": 1238, "taker_buy_base": 383072.6, "taker_buy_quote": 97717.86317 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2549, "high": 0.2569, "low": 0.2546, "close": 0.2564, "volume": 951369.7, "close_time": 1775757599999, "quote_volume": 243703.40699, "trades": 1296, "taker_buy_base": 594379.7, "taker_buy_quote": 152290.67422 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2566, "high": 0.2566, "low": 0.254, "close": 0.2544, "volume": 531012.1, "close_time": 1775761199999, "quote_volume": 135230.69109, "trades": 743, "taker_buy_base": 212786.2, "taker_buy_quote": 54198.20706 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2543, "high": 0.2562, "low": 0.2541, "close": 0.2557, "volume": 579738.8, "close_time": 1775764799999, "quote_volume": 148018.46669, "trades": 804, "taker_buy_base": 325294.5, "taker_buy_quote": 83086.9826 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2557, "high": 0.2573, "low": 0.2555, "close": 0.2565, "volume": 526231.6, "close_time": 1775768399999, "quote_volume": 134983.32586, "trades": 767, "taker_buy_base": 272002.1, "taker_buy_quote": 69772.82181 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2565, "high": 0.2579, "low": 0.2559, "close": 0.2562, "volume": 755405.4, "close_time": 1775771999999, "quote_volume": 193886.39647, "trades": 1056, "taker_buy_base": 367301.6, "taker_buy_quote": 94336.06109 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2563, "high": 0.261, "low": 0.2559, "close": 0.2562, "volume": 1311166.9, "close_time": 1775775599999, "quote_volume": 339117.9296, "trades": 2049, "taker_buy_base": 696796.3, "taker_buy_quote": 180221.77176 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2535, "close": 0.2541, "volume": 774770.8, "close_time": 1775779199999, "quote_volume": 197489.10663, "trades": 1321, "taker_buy_base": 377805.3, "taker_buy_quote": 96259.34519 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2526, "close": 0.2532, "volume": 642896.8, "close_time": 1775782799999, "quote_volume": 162884.8021, "trades": 1118, "taker_buy_base": 318121.3, "taker_buy_quote": 80610.25174 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2532, "high": 0.255, "low": 0.2514, "close": 0.2529, "volume": 686347.1, "close_time": 1775786399999, "quote_volume": 173906.75544, "trades": 1092, "taker_buy_base": 366824.4, "taker_buy_quote": 92949.96244 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2528, "high": 0.2535, "low": 0.2518, "close": 0.2522, "volume": 231327.0, "close_time": 1775789999999, "quote_volume": 58478.47866, "trades": 469, "taker_buy_base": 108929.6, "taker_buy_quote": 27539.34746 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2516, "close": 0.2518, "volume": 380871.1, "close_time": 1775793599999, "quote_volume": 95986.37271, "trades": 464, "taker_buy_base": 102363.2, "taker_buy_quote": 25807.05165 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2518, "high": 0.2536, "low": 0.2515, "close": 0.2529, "volume": 794833.7, "close_time": 1775797199999, "quote_volume": 200671.86946, "trades": 1304, "taker_buy_base": 236215.4, "taker_buy_quote": 59645.54333 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2529, "high": 0.254, "low": 0.2522, "close": 0.2527, "volume": 510028.7, "close_time": 1775800799999, "quote_volume": 129085.36711, "trades": 723, "taker_buy_base": 264061.7, "taker_buy_quote": 66755.96888 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2527, "high": 0.2534, "low": 0.2507, "close": 0.2512, "volume": 505279.9, "close_time": 1775804399999, "quote_volume": 127222.4606, "trades": 974, "taker_buy_base": 199221.1, "taker_buy_quote": 50170.49067 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2513, "high": 0.2515, "low": 0.2499, "close": 0.2508, "volume": 452760.8, "close_time": 1775807999999, "quote_volume": 113488.29001, "trades": 857, "taker_buy_base": 234956.4, "taker_buy_quote": 58928.96412 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2508, "high": 0.2511, "low": 0.2499, "close": 0.2502, "volume": 590809.4, "close_time": 1775811599999, "quote_volume": 147967.31662, "trades": 835, "taker_buy_base": 280296.3, "taker_buy_quote": 70210.23858 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2502, "high": 0.2519, "low": 0.2501, "close": 0.2512, "volume": 427836.7, "close_time": 1775815199999, "quote_volume": 107468.01343, "trades": 858, "taker_buy_base": 224002.2, "taker_buy_quote": 56302.85065 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2499, "close": 0.2502, "volume": 392270.7, "close_time": 1775818799999, "quote_volume": 98280.10351, "trades": 555, "taker_buy_base": 157283.9, "taker_buy_quote": 39408.85534 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2501, "high": 0.252, "low": 0.2501, "close": 0.2513, "volume": 454059.2, "close_time": 1775822399999, "quote_volume": 114137.32515, "trades": 869, "taker_buy_base": 248351.1, "taker_buy_quote": 62441.46202 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2514, "high": 0.2533, "low": 0.2511, "close": 0.2526, "volume": 890540.4, "close_time": 1775825999999, "quote_volume": 224512.23585, "trades": 1356, "taker_buy_base": 577678.8, "taker_buy_quote": 145646.16072 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2509, "close": 0.2524, "volume": 581638.2, "close_time": 1775829599999, "quote_volume": 146630.70618, "trades": 1054, "taker_buy_base": 233868.9, "taker_buy_quote": 58942.24752 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.2523, "high": 0.2557, "low": 0.2517, "close": 0.2554, "volume": 1502268.1, "close_time": 1775833199999, "quote_volume": 382234.35767, "trades": 1822, "taker_buy_base": 894871.9, "taker_buy_quote": 227780.49457 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2555, "high": 0.2566, "low": 0.2535, "close": 0.2541, "volume": 1043348.9, "close_time": 1775836799999, "quote_volume": 265840.04459, "trades": 1299, "taker_buy_base": 501998.8, "taker_buy_quote": 127956.11445 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2541, "high": 0.2562, "low": 0.2541, "close": 0.2552, "volume": 506197.3, "close_time": 1775840399999, "quote_volume": 129159.97576, "trades": 814, "taker_buy_base": 249825.0, "taker_buy_quote": 63761.63275 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2537, "close": 0.2547, "volume": 340816.8, "close_time": 1775843999999, "quote_volume": 86711.89141, "trades": 510, "taker_buy_base": 195425.6, "taker_buy_quote": 49716.73699 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.2548, "high": 0.2561, "low": 0.2544, "close": 0.256, "volume": 907672.3, "close_time": 1775847599999, "quote_volume": 231842.08707, "trades": 1114, "taker_buy_base": 407091.3, "taker_buy_quote": 104011.14876 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.2561, "high": 0.2584, "low": 0.2561, "close": 0.2582, "volume": 919608.8, "close_time": 1775851199999, "quote_volume": 236836.20912, "trades": 1159, "taker_buy_base": 572742.7, "taker_buy_quote": 147516.2042 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2581, "high": 0.259, "low": 0.2564, "close": 0.2573, "volume": 877671.1, "close_time": 1775854799999, "quote_volume": 226226.21245, "trades": 1248, "taker_buy_base": 419000.6, "taker_buy_quote": 108020.36181 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2574, "high": 0.2574, "low": 0.255, "close": 0.2558, "volume": 1081426.9, "close_time": 1775858399999, "quote_volume": 276301.46863, "trades": 897, "taker_buy_base": 384279.5, "taker_buy_quote": 98265.30376 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2559, "high": 0.2563, "low": 0.2542, "close": 0.2545, "volume": 724411.0, "close_time": 1775861999999, "quote_volume": 184752.52651, "trades": 709, "taker_buy_base": 195250.5, "taker_buy_quote": 49805.64068 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2546, "high": 0.2548, "low": 0.2538, "close": 0.2543, "volume": 318512.3, "close_time": 1775865599999, "quote_volume": 80983.01419, "trades": 460, "taker_buy_base": 163061.9, "taker_buy_quote": 41458.28585 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2543, "high": 0.2544, "low": 0.2535, "close": 0.2537, "volume": 363810.5, "close_time": 1775869199999, "quote_volume": 92377.11254, "trades": 585, "taker_buy_base": 165911.5, "taker_buy_quote": 42121.08957 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.2536, "high": 0.254, "low": 0.2525, "close": 0.2535, "volume": 412337.3, "close_time": 1775872799999, "quote_volume": 104379.28033, "trades": 714, "taker_buy_base": 199440.1, "taker_buy_quote": 50499.61949 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.2535, "high": 0.2541, "low": 0.2531, "close": 0.2533, "volume": 353854.0, "close_time": 1775876399999, "quote_volume": 89759.33379, "trades": 467, "taker_buy_base": 187342.6, "taker_buy_quote": 47534.06662 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.2535, "high": 0.2554, "low": 0.253, "close": 0.2533, "volume": 485668.3, "close_time": 1775879999999, "quote_volume": 123578.30558, "trades": 595, "taker_buy_base": 206115.7, "taker_buy_quote": 52454.64418 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2533, "high": 0.2543, "low": 0.2527, "close": 0.2529, "volume": 233928.2, "close_time": 1775883599999, "quote_volume": 59266.5101, "trades": 331, "taker_buy_base": 98989.0, "taker_buy_quote": 25086.71769 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.253, "high": 0.253, "low": 0.2506, "close": 0.2508, "volume": 790776.5, "close_time": 1775887199999, "quote_volume": 199033.38501, "trades": 998, "taker_buy_base": 312857.8, "taker_buy_quote": 78805.79003 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.2509, "high": 0.2512, "low": 0.25, "close": 0.2507, "volume": 611497.6, "close_time": 1775890799999, "quote_volume": 153125.13753, "trades": 1033, "taker_buy_base": 231728.9, "taker_buy_quote": 58048.33347 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.2507, "high": 0.251, "low": 0.2505, "close": 0.2508, "volume": 445912.6, "close_time": 1775894399999, "quote_volume": 111811.99449, "trades": 768, "taker_buy_base": 231055.9, "taker_buy_quote": 57951.674 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2507, "high": 0.2509, "low": 0.2501, "close": 0.2505, "volume": 695914.6, "close_time": 1775897999999, "quote_volume": 174334.742, "trades": 734, "taker_buy_base": 231288.9, "taker_buy_quote": 57951.17691 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.2504, "high": 0.251, "low": 0.2493, "close": 0.2505, "volume": 565562.2, "close_time": 1775901599999, "quote_volume": 141450.10552, "trades": 1056, "taker_buy_base": 262287.8, "taker_buy_quote": 65586.28104 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.2506, "high": 0.2509, "low": 0.2498, "close": 0.2498, "volume": 253005.0, "close_time": 1775905199999, "quote_volume": 63280.38778, "trades": 492, "taker_buy_base": 96458.5, "taker_buy_quote": 24134.7248 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2495, "close": 0.2499, "volume": 583431.7, "close_time": 1775908799999, "quote_volume": 145771.92771, "trades": 663, "taker_buy_base": 207993.9, "taker_buy_quote": 51965.06761 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.25, "high": 0.2506, "low": 0.2498, "close": 0.2503, "volume": 426782.6, "close_time": 1775912399999, "quote_volume": 106812.99064, "trades": 379, "taker_buy_base": 290159.6, "taker_buy_quote": 72625.86514 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.2504, "high": 0.2505, "low": 0.2482, "close": 0.2494, "volume": 1110751.8, "close_time": 1775915999999, "quote_volume": 276706.52184, "trades": 1138, "taker_buy_base": 428518.1, "taker_buy_quote": 106740.35739 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.249, "high": 0.2495, "low": 0.2485, "close": 0.2487, "volume": 471545.5, "close_time": 1775919599999, "quote_volume": 117465.66136, "trades": 400, "taker_buy_base": 293349.1, "taker_buy_quote": 73105.21384 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.2475, "high": 0.2488, "low": 0.2474, "close": 0.2481, "volume": 247843.2, "close_time": 1775923199999, "quote_volume": 61474.31566, "trades": 499, "taker_buy_base": 168619.4, "taker_buy_quote": 41826.16363 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2485, "high": 0.2492, "low": 0.2482, "close": 0.2486, "volume": 411795.7, "close_time": 1775926799999, "quote_volume": 102488.3432, "trades": 349, "taker_buy_base": 286018.2, "taker_buy_quote": 71188.38869 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.6213, "high": 0.6332, "low": 0.6166, "close": 0.6277, "volume": 5695397.0, "close_time": 1744401599999, "quote_volume": 3569923.89531, "trades": 11254, "taker_buy_base": 2856251.8, "taker_buy_quote": 1789800.9188 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.6276, "high": 0.6335, "low": 0.622, "close": 0.6236, "volume": 2327408.8, "close_time": 1744415999999, "quote_volume": 1460340.2473, "trades": 5103, "taker_buy_base": 1029631.7, "taker_buy_quote": 646252.8496 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6236, "high": 0.625, "low": 0.6169, "close": 0.6216, "volume": 1897423.6, "close_time": 1744430399999, "quote_volume": 1178309.93221, "trades": 4658, "taker_buy_base": 892915.0, "taker_buy_quote": 554480.45227 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.6217, "high": 0.6355, "low": 0.6215, "close": 0.6325, "volume": 3227752.4, "close_time": 1744444799999, "quote_volume": 2035184.78999, "trades": 6263, "taker_buy_base": 1671777.1, "taker_buy_quote": 1054045.39296 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.6326, "high": 0.6411, "low": 0.6294, "close": 0.6368, "volume": 4353529.1, "close_time": 1744459199999, "quote_volume": 2764971.09442, "trades": 8892, "taker_buy_base": 2439628.8, "taker_buy_quote": 1550740.78583 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.6368, "high": 0.6672, "low": 0.6352, "close": 0.6597, "volume": 12144039.2, "close_time": 1744473599999, "quote_volume": 7946859.47664, "trades": 25424, "taker_buy_base": 6846926.8, "taker_buy_quote": 4472838.63825 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.6597, "high": 0.6638, "low": 0.6469, "close": 0.6549, "volume": 6261011.5, "close_time": 1744487999999, "quote_volume": 4091086.37133, "trades": 10852, "taker_buy_base": 2681671.6, "taker_buy_quote": 1752836.18772 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.6547, "high": 0.665, "low": 0.6538, "close": 0.6594, "volume": 4623054.1, "close_time": 1744502399999, "quote_volume": 3052077.83689, "trades": 8154, "taker_buy_base": 2551707.7, "taker_buy_quote": 1685405.02795 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6597, "high": 0.6634, "low": 0.6473, "close": 0.651, "volume": 3391139.4, "close_time": 1744516799999, "quote_volume": 2221934.01705, "trades": 6952, "taker_buy_base": 1560341.5, "taker_buy_quote": 1022791.70602 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.6509, "high": 0.6511, "low": 0.6411, "close": 0.6435, "volume": 4290287.0, "close_time": 1744531199999, "quote_volume": 2768231.44665, "trades": 6689, "taker_buy_base": 1974559.8, "taker_buy_quote": 1273914.31167 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.6435, "high": 0.6686, "low": 0.6396, "close": 0.6517, "volume": 8031414.6, "close_time": 1744545599999, "quote_volume": 5241401.36101, "trades": 14661, "taker_buy_base": 3779237.0, "taker_buy_quote": 2469072.91765 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.6514, "high": 0.6547, "low": 0.6368, "close": 0.6438, "volume": 6408076.9, "close_time": 1744559999999, "quote_volume": 4127371.79435, "trades": 10871, "taker_buy_base": 3091028.1, "taker_buy_quote": 1988444.74109 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.6438, "high": 0.6618, "low": 0.6322, "close": 0.6415, "volume": 8359136.8, "close_time": 1744574399999, "quote_volume": 5415395.06961, "trades": 16380, "taker_buy_base": 4106845.0, "taker_buy_quote": 2662451.04926 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.6416, "high": 0.6481, "low": 0.6299, "close": 0.6381, "volume": 5792140.3, "close_time": 1744588799999, "quote_volume": 3691831.90558, "trades": 11797, "taker_buy_base": 2702779.2, "taker_buy_quote": 1723367.13236 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.6381, "high": 0.6573, "low": 0.6354, "close": 0.6432, "volume": 4970909.2, "close_time": 1744603199999, "quote_volume": 3207505.18262, "trades": 11644, "taker_buy_base": 2597251.0, "taker_buy_quote": 1675522.12256 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.6435, "high": 0.6532, "low": 0.634, "close": 0.6415, "volume": 4466735.5, "close_time": 1744617599999, "quote_volume": 2878860.7371, "trades": 9960, "taker_buy_base": 2348517.4, "taker_buy_quote": 1513665.16417 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.6416, "high": 0.6505, "low": 0.6351, "close": 0.6497, "volume": 5711691.6, "close_time": 1744631999999, "quote_volume": 3676249.91206, "trades": 13965, "taker_buy_base": 2916135.2, "taker_buy_quote": 1877016.25245 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.6497, "high": 0.6572, "low": 0.6307, "close": 0.6334, "volume": 8981923.2, "close_time": 1744646399999, "quote_volume": 5798725.06868, "trades": 21443, "taker_buy_base": 4730637.4, "taker_buy_quote": 3053370.52942 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.6333, "high": 0.6435, "low": 0.6279, "close": 0.6398, "volume": 7559692.5, "close_time": 1744660799999, "quote_volume": 4812484.9937, "trades": 16489, "taker_buy_base": 3591760.7, "taker_buy_quote": 2287757.49774 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.6402, "high": 0.6407, "low": 0.6305, "close": 0.6353, "volume": 2063061.7, "close_time": 1744675199999, "quote_volume": 1310110.84467, "trades": 7735, "taker_buy_base": 922563.5, "taker_buy_quote": 585948.69928 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.6352, "high": 0.6452, "low": 0.6313, "close": 0.6444, "volume": 3044904.4, "close_time": 1744689599999, "quote_volume": 1943451.15983, "trades": 9891, "taker_buy_base": 1644526.9, "taker_buy_quote": 1049745.51152 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.6444, "high": 0.6456, "low": 0.6389, "close": 0.6456, "volume": 3476402.4, "close_time": 1744703999999, "quote_volume": 2234412.94287, "trades": 8927, "taker_buy_base": 1824862.1, "taker_buy_quote": 1173187.6405 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.6455, "high": 0.6486, "low": 0.6343, "close": 0.6374, "volume": 3773879.4, "close_time": 1744718399999, "quote_volume": 2423677.53067, "trades": 10347, "taker_buy_base": 1760849.3, "taker_buy_quote": 1131079.94077 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.6372, "high": 0.6461, "low": 0.6191, "close": 0.6235, "volume": 17597628.3, "close_time": 1744732799999, "quote_volume": 11097195.2932, "trades": 31748, "taker_buy_base": 8668388.0, "taker_buy_quote": 5465834.87764 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.6234, "high": 0.626, "low": 0.6153, "close": 0.6189, "volume": 5570235.4, "close_time": 1744747199999, "quote_volume": 3454058.2005, "trades": 10783, "taker_buy_base": 2839558.2, "taker_buy_quote": 1760992.1502 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.6186, "high": 0.6214, "low": 0.607, "close": 0.6091, "volume": 4681522.5, "close_time": 1744761599999, "quote_volume": 2879769.99984, "trades": 10412, "taker_buy_base": 2077955.4, "taker_buy_quote": 1276723.62003 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.609, "high": 0.6177, "low": 0.6043, "close": 0.6116, "volume": 2390575.6, "close_time": 1744775999999, "quote_volume": 1463979.39369, "trades": 8205, "taker_buy_base": 1186464.3, "taker_buy_quote": 727014.48719 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.6115, "high": 0.6119, "low": 0.6021, "close": 0.6036, "volume": 3872173.8, "close_time": 1744790399999, "quote_volume": 2351470.61762, "trades": 8825, "taker_buy_base": 2142820.3, "taker_buy_quote": 1302161.54547 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.6035, "high": 0.6115, "low": 0.6, "close": 0.607, "volume": 3480606.7, "close_time": 1744804799999, "quote_volume": 2109603.99119, "trades": 9036, "taker_buy_base": 1632553.9, "taker_buy_quote": 989667.92909 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.607, "high": 0.6185, "low": 0.6013, "close": 0.6099, "volume": 5084710.6, "close_time": 1744819199999, "quote_volume": 3099407.96741, "trades": 11897, "taker_buy_base": 2387027.2, "taker_buy_quote": 1455904.84705 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.6102, "high": 0.6175, "low": 0.5946, "close": 0.6152, "volume": 10999874.7, "close_time": 1744833599999, "quote_volume": 6673508.57862, "trades": 21991, "taker_buy_base": 5395122.1, "taker_buy_quote": 3274734.41466 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.615, "high": 0.6245, "low": 0.6079, "close": 0.6106, "volume": 5838649.6, "close_time": 1744847999999, "quote_volume": 3597059.73164, "trades": 11661, "taker_buy_base": 2660027.5, "taker_buy_quote": 1639380.40188 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.6106, "high": 0.6172, "low": 0.6088, "close": 0.6131, "volume": 1785228.3, "close_time": 1744862399999, "quote_volume": 1093426.0551, "trades": 6684, "taker_buy_base": 929115.1, "taker_buy_quote": 569242.68958 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.6132, "high": 0.624, "low": 0.6108, "close": 0.6194, "volume": 3125701.7, "close_time": 1744876799999, "quote_volume": 1935486.99177, "trades": 9005, "taker_buy_base": 1642221.5, "taker_buy_quote": 1016956.15217 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.6194, "high": 0.6216, "low": 0.6128, "close": 0.6188, "volume": 4028454.7, "close_time": 1744891199999, "quote_volume": 2485597.10751, "trades": 8875, "taker_buy_base": 1942233.6, "taker_buy_quote": 1198660.12711 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.619, "high": 0.6225, "low": 0.61, "close": 0.6194, "volume": 5243552.7, "close_time": 1744905599999, "quote_volume": 3242736.56379, "trades": 8644, "taker_buy_base": 2454505.7, "taker_buy_quote": 1517924.84064 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.6194, "high": 0.6297, "low": 0.6149, "close": 0.6193, "volume": 9699977.1, "close_time": 1744919999999, "quote_volume": 6055498.60296, "trades": 14533, "taker_buy_base": 5031015.9, "taker_buy_quote": 3143740.13206 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.6193, "high": 0.6243, "low": 0.6159, "close": 0.6166, "volume": 1941637.8, "close_time": 1744934399999, "quote_volume": 1205343.18863, "trades": 3565, "taker_buy_base": 952596.8, "taker_buy_quote": 591574.93102 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6169, "high": 0.6177, "low": 0.611, "close": 0.6132, "volume": 1858570.4, "close_time": 1744948799999, "quote_volume": 1142735.93718, "trades": 3299, "taker_buy_base": 769174.0, "taker_buy_quote": 472888.54961 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.6133, "high": 0.6159, "low": 0.6103, "close": 0.6146, "volume": 1482546.1, "close_time": 1744963199999, "quote_volume": 909866.16221, "trades": 2662, "taker_buy_base": 735711.9, "taker_buy_quote": 451545.64138 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.6147, "high": 0.6185, "low": 0.6116, "close": 0.6161, "volume": 1813264.8, "close_time": 1744977599999, "quote_volume": 1115000.10656, "trades": 3585, "taker_buy_base": 827986.0, "taker_buy_quote": 509285.3151 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.6161, "high": 0.6204, "low": 0.6135, "close": 0.6163, "volume": 2539930.2, "close_time": 1744991999999, "quote_volume": 1566229.6214, "trades": 4888, "taker_buy_base": 1400067.0, "taker_buy_quote": 863665.38024 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.6161, "high": 0.629, "low": 0.6157, "close": 0.6272, "volume": 4374413.5, "close_time": 1745006399999, "quote_volume": 2728769.41098, "trades": 8971, "taker_buy_base": 2740851.2, "taker_buy_quote": 1710548.8677 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.6272, "high": 0.6318, "low": 0.6253, "close": 0.6275, "volume": 2825149.5, "close_time": 1745020799999, "quote_volume": 1775455.76934, "trades": 5787, "taker_buy_base": 1346307.9, "taker_buy_quote": 846050.27481 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.6274, "high": 0.6347, "low": 0.6274, "close": 0.6319, "volume": 2028558.8, "close_time": 1745035199999, "quote_volume": 1280821.03674, "trades": 4525, "taker_buy_base": 965587.8, "taker_buy_quote": 609797.54707 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.632, "high": 0.6348, "low": 0.6278, "close": 0.6307, "volume": 1440926.8, "close_time": 1745049599999, "quote_volume": 909593.42871, "trades": 3296, "taker_buy_base": 688444.0, "taker_buy_quote": 434724.17141 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.6306, "high": 0.6323, "low": 0.6259, "close": 0.6269, "volume": 2729272.3, "close_time": 1745063999999, "quote_volume": 1715336.12758, "trades": 5166, "taker_buy_base": 1236861.3, "taker_buy_quote": 777420.21751 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.6271, "high": 0.6283, "low": 0.6217, "close": 0.6224, "volume": 3870693.4, "close_time": 1745078399999, "quote_volume": 2421482.09791, "trades": 8657, "taker_buy_base": 1740358.8, "taker_buy_quote": 1088323.26853 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.6223, "high": 0.6295, "low": 0.619, "close": 0.6273, "volume": 3355185.3, "close_time": 1745092799999, "quote_volume": 2093851.60592, "trades": 5410, "taker_buy_base": 1743354.5, "taker_buy_quote": 1088423.73822 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.6273, "high": 0.6317, "low": 0.6263, "close": 0.628, "volume": 1956448.5, "close_time": 1745107199999, "quote_volume": 1231498.45803, "trades": 3972, "taker_buy_base": 993997.6, "taker_buy_quote": 625796.80776 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6279, "high": 0.6346, "low": 0.6279, "close": 0.631, "volume": 2094376.6, "close_time": 1745121599999, "quote_volume": 1323423.11348, "trades": 3817, "taker_buy_base": 1130142.8, "taker_buy_quote": 714185.65931 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.6311, "high": 0.633, "low": 0.6225, "close": 0.6253, "volume": 2282591.0, "close_time": 1745135999999, "quote_volume": 1433655.79826, "trades": 4177, "taker_buy_base": 1026965.2, "taker_buy_quote": 645046.53924 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.6252, "high": 0.6257, "low": 0.6122, "close": 0.615, "volume": 4573488.2, "close_time": 1745150399999, "quote_volume": 2826469.35624, "trades": 9524, "taker_buy_base": 1749288.1, "taker_buy_quote": 1080840.59745 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.6149, "high": 0.6181, "low": 0.6107, "close": 0.6117, "volume": 3300980.6, "close_time": 1745164799999, "quote_volume": 2030415.93567, "trades": 7181, "taker_buy_base": 1328988.1, "taker_buy_quote": 817686.89213 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.6117, "high": 0.6195, "low": 0.61, "close": 0.6194, "volume": 2885917.4, "close_time": 1745179199999, "quote_volume": 1774514.04472, "trades": 5442, "taker_buy_base": 1249920.0, "taker_buy_quote": 768837.26242 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.6194, "high": 0.626, "low": 0.6156, "close": 0.6201, "volume": 3866202.0, "close_time": 1745193599999, "quote_volume": 2399716.08662, "trades": 6306, "taker_buy_base": 2160885.6, "taker_buy_quote": 1341605.55539 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6201, "high": 0.6408, "low": 0.6199, "close": 0.6367, "volume": 6606013.2, "close_time": 1745207999999, "quote_volume": 4197671.69674, "trades": 12551, "taker_buy_base": 3439401.7, "taker_buy_quote": 2184915.75757 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.6371, "high": 0.6483, "low": 0.6366, "close": 0.6431, "volume": 4181189.9, "close_time": 1745222399999, "quote_volume": 2688236.28341, "trades": 6455, "taker_buy_base": 2067133.8, "taker_buy_quote": 1329276.85491 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.6432, "high": 0.649, "low": 0.6374, "close": 0.6389, "volume": 5629026.8, "close_time": 1745236799999, "quote_volume": 3625447.65971, "trades": 7880, "taker_buy_base": 2891744.5, "taker_buy_quote": 1862546.62262 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.6387, "high": 0.6508, "low": 0.6345, "close": 0.6358, "volume": 5902222.4, "close_time": 1745251199999, "quote_volume": 3796105.55523, "trades": 10374, "taker_buy_base": 3068123.8, "taker_buy_quote": 1973121.24442 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.6361, "high": 0.6366, "low": 0.6162, "close": 0.6239, "volume": 7251336.6, "close_time": 1745265599999, "quote_volume": 4524411.28732, "trades": 12181, "taker_buy_base": 2613412.5, "taker_buy_quote": 1631080.21917 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.6239, "high": 0.6247, "low": 0.6184, "close": 0.6242, "volume": 3064227.2, "close_time": 1745279999999, "quote_volume": 1903349.31975, "trades": 5395, "taker_buy_base": 1285657.8, "taker_buy_quote": 798482.52859 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.6241, "high": 0.6314, "low": 0.6156, "close": 0.6241, "volume": 3300688.5, "close_time": 1745294399999, "quote_volume": 2058710.90964, "trades": 6404, "taker_buy_base": 1569305.3, "taker_buy_quote": 979699.67996 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.624, "high": 0.6348, "low": 0.6219, "close": 0.6327, "volume": 3848458.2, "close_time": 1745308799999, "quote_volume": 2418475.25136, "trades": 5401, "taker_buy_base": 2332347.5, "taker_buy_quote": 1466273.62642 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.6328, "high": 0.6435, "low": 0.6323, "close": 0.6404, "volume": 5392222.8, "close_time": 1745323199999, "quote_volume": 3439201.10166, "trades": 8359, "taker_buy_base": 2936218.1, "taker_buy_quote": 1872490.2098 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.6404, "high": 0.667, "low": 0.6367, "close": 0.6567, "volume": 12112714.8, "close_time": 1745337599999, "quote_volume": 7921691.85619, "trades": 22473, "taker_buy_base": 6514127.0, "taker_buy_quote": 4257215.88865 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.6567, "high": 0.66, "low": 0.6527, "close": 0.657, "volume": 4606106.7, "close_time": 1745351999999, "quote_volume": 3024722.03454, "trades": 7906, "taker_buy_base": 2241797.7, "taker_buy_quote": 1472601.4231 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.6572, "high": 0.6851, "low": 0.6538, "close": 0.6798, "volume": 8209270.8, "close_time": 1745366399999, "quote_volume": 5500805.37534, "trades": 15146, "taker_buy_base": 4422756.0, "taker_buy_quote": 2965924.79113 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6799, "high": 0.694, "low": 0.6776, "close": 0.694, "volume": 6234904.7, "close_time": 1745380799999, "quote_volume": 4274161.89706, "trades": 9879, "taker_buy_base": 3566708.6, "taker_buy_quote": 2446687.28565 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6939, "high": 0.7013, "low": 0.6893, "close": 0.7011, "volume": 7148004.4, "close_time": 1745395199999, "quote_volume": 4974158.59647, "trades": 11506, "taker_buy_base": 3864393.6, "taker_buy_quote": 2689517.73616 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.7011, "high": 0.7109, "low": 0.6961, "close": 0.7017, "volume": 9808471.7, "close_time": 1745409599999, "quote_volume": 6897863.32881, "trades": 16715, "taker_buy_base": 4790128.5, "taker_buy_quote": 3370336.77936 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.7017, "high": 0.7185, "low": 0.6843, "close": 0.6985, "volume": 14339738.7, "close_time": 1745423999999, "quote_volume": 10066263.09135, "trades": 29964, "taker_buy_base": 7043447.7, "taker_buy_quote": 4948444.50366 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6986, "high": 0.7105, "low": 0.6946, "close": 0.6982, "volume": 8585455.5, "close_time": 1745438399999, "quote_volume": 6034865.28896, "trades": 15714, "taker_buy_base": 4334381.2, "taker_buy_quote": 3046505.28901 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6982, "high": 0.7019, "low": 0.6946, "close": 0.6981, "volume": 2461112.5, "close_time": 1745452799999, "quote_volume": 1720309.92438, "trades": 5410, "taker_buy_base": 1256804.5, "taker_buy_quote": 878594.22904 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6979, "high": 0.7, "low": 0.6805, "close": 0.6809, "volume": 3349490.9, "close_time": 1745467199999, "quote_volume": 2313529.39342, "trades": 7961, "taker_buy_base": 1506533.4, "taker_buy_quote": 1041305.25189 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6808, "high": 0.6895, "low": 0.6777, "close": 0.6788, "volume": 5903830.9, "close_time": 1745481599999, "quote_volume": 4033893.58514, "trades": 11952, "taker_buy_base": 2898145.6, "taker_buy_quote": 1981926.76401 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6789, "high": 0.6911, "low": 0.6702, "close": 0.6876, "volume": 5554033.1, "close_time": 1745495999999, "quote_volume": 3780451.33803, "trades": 11020, "taker_buy_base": 2554708.8, "taker_buy_quote": 1739211.98495 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6877, "high": 0.7453, "low": 0.6851, "close": 0.7264, "volume": 17889497.6, "close_time": 1745510399999, "quote_volume": 12805198.6548, "trades": 51746, "taker_buy_base": 9212950.1, "taker_buy_quote": 6592575.59087 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.7266, "high": 0.7461, "low": 0.7166, "close": 0.7284, "volume": 11129962.6, "close_time": 1745524799999, "quote_volume": 8131464.69536, "trades": 27293, "taker_buy_base": 5293809.2, "taker_buy_quote": 3872078.79073 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.7285, "high": 0.7317, "low": 0.7131, "close": 0.7221, "volume": 4738978.7, "close_time": 1745539199999, "quote_volume": 3417879.08893, "trades": 8976, "taker_buy_base": 2387426.4, "taker_buy_quote": 1722010.02332 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7222, "high": 0.7263, "low": 0.7022, "close": 0.7117, "volume": 4766182.5, "close_time": 1745553599999, "quote_volume": 3405150.21925, "trades": 10194, "taker_buy_base": 2544056.2, "taker_buy_quote": 1820112.26704 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.7115, "high": 0.7239, "low": 0.7068, "close": 0.7227, "volume": 7021775.2, "close_time": 1745567999999, "quote_volume": 5035000.69225, "trades": 11172, "taker_buy_base": 3672483.5, "taker_buy_quote": 2630831.75366 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.7225, "high": 0.7234, "low": 0.7114, "close": 0.7215, "volume": 6064616.0, "close_time": 1745582399999, "quote_volume": 4356577.10216, "trades": 11695, "taker_buy_base": 2726808.1, "taker_buy_quote": 1959013.20638 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.7216, "high": 0.7296, "low": 0.704, "close": 0.72, "volume": 9766267.5, "close_time": 1745596799999, "quote_volume": 7021456.33193, "trades": 21991, "taker_buy_base": 4596139.9, "taker_buy_quote": 3307237.07428 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.72, "high": 0.7335, "low": 0.7107, "close": 0.7177, "volume": 10754170.5, "close_time": 1745611199999, "quote_volume": 7746815.98867, "trades": 30627, "taker_buy_base": 5575151.7, "taker_buy_quote": 4017117.75018 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.7179, "high": 0.7185, "low": 0.7075, "close": 0.7138, "volume": 3380601.2, "close_time": 1745625599999, "quote_volume": 2412931.96958, "trades": 8354, "taker_buy_base": 1652244.8, "taker_buy_quote": 1179145.23793 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.7142, "high": 0.727, "low": 0.7141, "close": 0.7214, "volume": 4825146.6, "close_time": 1745639999999, "quote_volume": 3482414.72073, "trades": 13662, "taker_buy_base": 2378841.1, "taker_buy_quote": 1717426.22899 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.7214, "high": 0.7337, "low": 0.7125, "close": 0.7262, "volume": 4153768.7, "close_time": 1745654399999, "quote_volume": 3003545.08818, "trades": 9656, "taker_buy_base": 2385102.2, "taker_buy_quote": 1724146.36832 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.7261, "high": 0.7346, "low": 0.7053, "close": 0.7076, "volume": 5875099.6, "close_time": 1745668799999, "quote_volume": 4229461.36065, "trades": 14365, "taker_buy_base": 2526180.7, "taker_buy_quote": 1821270.19939 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.7081, "high": 0.713, "low": 0.7001, "close": 0.7101, "volume": 6392881.7, "close_time": 1745683199999, "quote_volume": 4525152.3058, "trades": 13653, "taker_buy_base": 3800291.3, "taker_buy_quote": 2689879.35509 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.7099, "high": 0.7105, "low": 0.7038, "close": 0.7074, "volume": 5798240.3, "close_time": 1745697599999, "quote_volume": 4099879.16693, "trades": 13381, "taker_buy_base": 3143842.7, "taker_buy_quote": 2223396.1358 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.7074, "high": 0.7136, "low": 0.7032, "close": 0.7072, "volume": 4925433.8, "close_time": 1745711999999, "quote_volume": 3486416.44664, "trades": 8009, "taker_buy_base": 2392427.0, "taker_buy_quote": 1693477.92722 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.7072, "high": 0.7182, "low": 0.6954, "close": 0.7042, "volume": 6023897.0, "close_time": 1745726399999, "quote_volume": 4257960.00252, "trades": 13816, "taker_buy_base": 2988585.9, "taker_buy_quote": 2113371.0205 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.7042, "high": 0.7046, "low": 0.6922, "close": 0.6999, "volume": 4116077.0, "close_time": 1745740799999, "quote_volume": 2870753.93475, "trades": 10652, "taker_buy_base": 2384136.1, "taker_buy_quote": 1662566.64063 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.7, "high": 0.7035, "low": 0.697, "close": 0.697, "volume": 1559593.7, "close_time": 1745755199999, "quote_volume": 1091304.09158, "trades": 4576, "taker_buy_base": 746450.6, "taker_buy_quote": 522466.23558 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6971, "high": 0.709, "low": 0.6914, "close": 0.6961, "volume": 6377533.4, "close_time": 1745769599999, "quote_volume": 4448095.4512, "trades": 16290, "taker_buy_base": 2955306.9, "taker_buy_quote": 2061220.46414 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6962, "high": 0.7162, "low": 0.6911, "close": 0.7161, "volume": 4154040.0, "close_time": 1745783999999, "quote_volume": 2920435.3698, "trades": 9871, "taker_buy_base": 1960102.7, "taker_buy_quote": 1379198.3112 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.7161, "high": 0.7171, "low": 0.7028, "close": 0.7034, "volume": 3157386.6, "close_time": 1745798399999, "quote_volume": 2247178.26373, "trades": 8601, "taker_buy_base": 1550606.1, "taker_buy_quote": 1104116.60047 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7035, "high": 0.7094, "low": 0.6824, "close": 0.7073, "volume": 5969597.8, "close_time": 1745812799999, "quote_volume": 4153927.28216, "trades": 17627, "taker_buy_base": 2786943.6, "taker_buy_quote": 1940448.78194 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.7073, "high": 0.7259, "low": 0.7065, "close": 0.7255, "volume": 5051500.3, "close_time": 1745827199999, "quote_volume": 3619175.79265, "trades": 12330, "taker_buy_base": 2852662.2, "taker_buy_quote": 2044295.77024 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.7256, "high": 0.7293, "low": 0.7131, "close": 0.7227, "volume": 6954062.3, "close_time": 1745841599999, "quote_volume": 5023271.1581, "trades": 14980, "taker_buy_base": 3143847.5, "taker_buy_quote": 2271829.45223 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.7228, "high": 0.7233, "low": 0.685, "close": 0.6905, "volume": 9457894.9, "close_time": 1745855999999, "quote_volume": 6651199.24935, "trades": 23802, "taker_buy_base": 3845971.9, "taker_buy_quote": 2706188.89822 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6904, "high": 0.7101, "low": 0.6848, "close": 0.707, "volume": 7315834.4, "close_time": 1745870399999, "quote_volume": 5075163.26843, "trades": 19063, "taker_buy_base": 3876986.8, "taker_buy_quote": 2687931.95364 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.7067, "high": 0.707, "low": 0.6957, "close": 0.7057, "volume": 2411728.9, "close_time": 1745884799999, "quote_volume": 1691434.55018, "trades": 8554, "taker_buy_base": 1261251.1, "taker_buy_quote": 884339.71455 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.7059, "high": 0.7103, "low": 0.6976, "close": 0.7037, "volume": 4348969.4, "close_time": 1745899199999, "quote_volume": 3064624.013, "trades": 14473, "taker_buy_base": 2464161.3, "taker_buy_quote": 1736760.47868 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.7037, "high": 0.7151, "low": 0.6972, "close": 0.712, "volume": 4723821.6, "close_time": 1745913599999, "quote_volume": 3332444.83713, "trades": 13809, "taker_buy_base": 2544699.6, "taker_buy_quote": 1795365.47468 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.712, "high": 0.7173, "low": 0.7097, "close": 0.7144, "volume": 3882061.8, "close_time": 1745927999999, "quote_volume": 2770190.30173, "trades": 12565, "taker_buy_base": 1983709.0, "taker_buy_quote": 1416052.1834 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.7145, "high": 0.7183, "low": 0.7043, "close": 0.7087, "volume": 4477345.6, "close_time": 1745942399999, "quote_volume": 3183275.72107, "trades": 20679, "taker_buy_base": 2345580.8, "taker_buy_quote": 1667743.54213 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.7086, "high": 0.7181, "low": 0.7075, "close": 0.7087, "volume": 3217544.7, "close_time": 1745956799999, "quote_volume": 2291997.78553, "trades": 20468, "taker_buy_base": 1728129.4, "taker_buy_quote": 1231096.20725 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.7087, "high": 0.7097, "low": 0.6892, "close": 0.6959, "volume": 4037062.6, "close_time": 1745971199999, "quote_volume": 2817932.01439, "trades": 24234, "taker_buy_base": 1644314.6, "taker_buy_quote": 1147524.11664 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6959, "high": 0.7039, "low": 0.6917, "close": 0.7029, "volume": 3254601.9, "close_time": 1745985599999, "quote_volume": 2271812.97535, "trades": 19461, "taker_buy_base": 1759081.5, "taker_buy_quote": 1228042.59912 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.7029, "high": 0.7038, "low": 0.6927, "close": 0.695, "volume": 1955663.6, "close_time": 1745999999999, "quote_volume": 1364737.0226, "trades": 17512, "taker_buy_base": 852524.9, "taker_buy_quote": 595141.29114 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6949, "high": 0.7009, "low": 0.6926, "close": 0.7, "volume": 1938454.5, "close_time": 1746014399999, "quote_volume": 1353009.00856, "trades": 16123, "taker_buy_base": 761686.3, "taker_buy_quote": 531619.50888 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.7, "high": 0.7005, "low": 0.6652, "close": 0.6766, "volume": 10363344.8, "close_time": 1746028799999, "quote_volume": 7034372.59273, "trades": 42752, "taker_buy_base": 3964038.5, "taker_buy_quote": 2688483.3269 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6765, "high": 0.6886, "low": 0.6741, "close": 0.6828, "volume": 3619276.4, "close_time": 1746043199999, "quote_volume": 2463748.12973, "trades": 18629, "taker_buy_base": 1877439.0, "taker_buy_quote": 1278108.61547 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.6829, "high": 0.6908, "low": 0.6792, "close": 0.6816, "volume": 2184356.3, "close_time": 1746057599999, "quote_volume": 1496408.74811, "trades": 9623, "taker_buy_base": 1083248.4, "taker_buy_quote": 742292.04106 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6818, "high": 0.6932, "low": 0.6816, "close": 0.6887, "volume": 2078712.3, "close_time": 1746071999999, "quote_volume": 1433081.29715, "trades": 5792, "taker_buy_base": 1068597.0, "taker_buy_quote": 737302.08646 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.6889, "high": 0.6939, "low": 0.6849, "close": 0.6919, "volume": 1937584.4, "close_time": 1746086399999, "quote_volume": 1338721.99019, "trades": 7604, "taker_buy_base": 961331.6, "taker_buy_quote": 664241.21957 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.6918, "high": 0.7091, "low": 0.6915, "close": 0.707, "volume": 4831541.4, "close_time": 1746100799999, "quote_volume": 3394261.04418, "trades": 18481, "taker_buy_base": 2555538.9, "taker_buy_quote": 1795609.94921 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.7071, "high": 0.7102, "low": 0.6948, "close": 0.7018, "volume": 6575294.1, "close_time": 1746115199999, "quote_volume": 4627983.89434, "trades": 17283, "taker_buy_base": 3199437.9, "taker_buy_quote": 2252872.17129 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7018, "high": 0.7099, "low": 0.7, "close": 0.7052, "volume": 3836142.5, "close_time": 1746129599999, "quote_volume": 2706054.15211, "trades": 10698, "taker_buy_base": 1824184.6, "taker_buy_quote": 1286705.64121 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7053, "high": 0.7147, "low": 0.7027, "close": 0.7052, "volume": 2657819.7, "close_time": 1746143999999, "quote_volume": 1882260.71946, "trades": 8487, "taker_buy_base": 1435021.2, "taker_buy_quote": 1016256.63019 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7051, "high": 0.7255, "low": 0.7012, "close": 0.7139, "volume": 4851008.9, "close_time": 1746158399999, "quote_volume": 3467123.68491, "trades": 14768, "taker_buy_base": 2528002.7, "taker_buy_quote": 1808321.61146 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7139, "high": 0.7162, "low": 0.701, "close": 0.701, "volume": 3630899.1, "close_time": 1746172799999, "quote_volume": 2576393.33592, "trades": 9196, "taker_buy_base": 1658669.9, "taker_buy_quote": 1177404.23962 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.7011, "high": 0.7106, "low": 0.7008, "close": 0.706, "volume": 3105686.7, "close_time": 1746187199999, "quote_volume": 2193700.23155, "trades": 7019, "taker_buy_base": 1843734.3, "taker_buy_quote": 1302329.76628 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.706, "high": 0.7159, "low": 0.7031, "close": 0.7061, "volume": 10365508.9, "close_time": 1746201599999, "quote_volume": 7358209.79655, "trades": 17995, "taker_buy_base": 5431505.0, "taker_buy_quote": 3854647.42068 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.706, "high": 0.7144, "low": 0.6893, "close": 0.6914, "volume": 10839288.6, "close_time": 1746215999999, "quote_volume": 7614276.22045, "trades": 21355, "taker_buy_base": 4903246.8, "taker_buy_quote": 3446101.82583 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.6912, "high": 0.7004, "low": 0.6892, "close": 0.6985, "volume": 4217670.1, "close_time": 1746230399999, "quote_volume": 2930163.98276, "trades": 9364, "taker_buy_base": 2170257.1, "taker_buy_quote": 1507967.22688 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6986, "high": 0.6999, "low": 0.6921, "close": 0.6981, "volume": 3594508.1, "close_time": 1746244799999, "quote_volume": 2502974.63339, "trades": 6733, "taker_buy_base": 1786965.8, "taker_buy_quote": 1244685.55109 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.6981, "high": 0.7023, "low": 0.6952, "close": 0.6991, "volume": 2497339.0, "close_time": 1746259199999, "quote_volume": 1745464.49369, "trades": 4952, "taker_buy_base": 1173433.2, "taker_buy_quote": 820235.86917 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6992, "high": 0.7041, "low": 0.6941, "close": 0.696, "volume": 5209025.1, "close_time": 1746273599999, "quote_volume": 3642722.7888, "trades": 10880, "taker_buy_base": 2803458.8, "taker_buy_quote": 1961034.89293 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.6961, "high": 0.7297, "low": 0.6961, "close": 0.7216, "volume": 11930254.3, "close_time": 1746287999999, "quote_volume": 8561183.6344, "trades": 22944, "taker_buy_base": 6455407.9, "taker_buy_quote": 4630649.32395 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7219, "high": 0.725, "low": 0.7041, "close": 0.7132, "volume": 7592071.0, "close_time": 1746302399999, "quote_volume": 5419026.8697, "trades": 16237, "taker_buy_base": 3566503.7, "taker_buy_quote": 2545848.69714 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7134, "high": 0.7151, "low": 0.6993, "close": 0.6998, "volume": 4362249.8, "close_time": 1746316799999, "quote_volume": 3080624.86778, "trades": 8064, "taker_buy_base": 2006250.0, "taker_buy_quote": 1418111.25786 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6997, "high": 0.7146, "low": 0.6946, "close": 0.6979, "volume": 4754881.6, "close_time": 1746331199999, "quote_volume": 3340402.49205, "trades": 11008, "taker_buy_base": 2218801.4, "taker_buy_quote": 1559672.38804 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6981, "high": 0.7064, "low": 0.694, "close": 0.6989, "volume": 5965764.1, "close_time": 1746345599999, "quote_volume": 4171746.87498, "trades": 11398, "taker_buy_base": 2860921.0, "taker_buy_quote": 2000871.57203 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.699, "high": 0.6992, "low": 0.6874, "close": 0.6901, "volume": 4632008.6, "close_time": 1746359999999, "quote_volume": 3205201.99865, "trades": 13365, "taker_buy_base": 1612771.2, "taker_buy_quote": 1115789.2862 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.6901, "high": 0.694, "low": 0.6826, "close": 0.6904, "volume": 4035803.8, "close_time": 1746374399999, "quote_volume": 2778654.38006, "trades": 9168, "taker_buy_base": 2086377.5, "taker_buy_quote": 1437172.45843 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.6904, "high": 0.694, "low": 0.6803, "close": 0.6859, "volume": 4174177.3, "close_time": 1746388799999, "quote_volume": 2862196.86965, "trades": 10049, "taker_buy_base": 1924537.1, "taker_buy_quote": 1319523.31085 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.686, "high": 0.6899, "low": 0.672, "close": 0.6763, "volume": 3863951.5, "close_time": 1746403199999, "quote_volume": 2625954.45292, "trades": 11240, "taker_buy_base": 1837019.6, "taker_buy_quote": 1248331.99275 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6763, "high": 0.6802, "low": 0.6666, "close": 0.6732, "volume": 5011419.0, "close_time": 1746417599999, "quote_volume": 3379998.35783, "trades": 13656, "taker_buy_base": 2704077.7, "taker_buy_quote": 1825419.73881 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.673, "high": 0.6919, "low": 0.6726, "close": 0.686, "volume": 2811011.0, "close_time": 1746431999999, "quote_volume": 1921815.01916, "trades": 8314, "taker_buy_base": 1486779.6, "taker_buy_quote": 1015851.5658 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.686, "high": 0.6895, "low": 0.663, "close": 0.6639, "volume": 7195771.5, "close_time": 1746446399999, "quote_volume": 4865090.04565, "trades": 15309, "taker_buy_base": 3138579.9, "taker_buy_quote": 2120035.02006 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6638, "high": 0.6689, "low": 0.6546, "close": 0.658, "volume": 6936844.6, "close_time": 1746460799999, "quote_volume": 4586776.58834, "trades": 21153, "taker_buy_base": 3418389.8, "taker_buy_quote": 2260436.80363 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6581, "high": 0.6727, "low": 0.6567, "close": 0.6634, "volume": 4847800.6, "close_time": 1746475199999, "quote_volume": 3226060.93031, "trades": 10468, "taker_buy_base": 2494462.4, "taker_buy_quote": 1660836.31419 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.6634, "high": 0.6694, "low": 0.654, "close": 0.6622, "volume": 2939543.9, "close_time": 1746489599999, "quote_volume": 1946559.77713, "trades": 7556, "taker_buy_base": 1305569.8, "taker_buy_quote": 864816.26004 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6622, "high": 0.6659, "low": 0.6531, "close": 0.6614, "volume": 2620036.2, "close_time": 1746503999999, "quote_volume": 1729116.47226, "trades": 7990, "taker_buy_base": 1307483.6, "taker_buy_quote": 862917.96194 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6613, "high": 0.6673, "low": 0.6576, "close": 0.6615, "volume": 3842716.1, "close_time": 1746518399999, "quote_volume": 2545077.75401, "trades": 6758, "taker_buy_base": 1938440.8, "taker_buy_quote": 1282676.43001 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6615, "high": 0.6621, "low": 0.6439, "close": 0.6478, "volume": 4497263.9, "close_time": 1746532799999, "quote_volume": 2938823.83689, "trades": 10858, "taker_buy_base": 1999244.7, "taker_buy_quote": 1307842.60711 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6479, "high": 0.6573, "low": 0.6425, "close": 0.6519, "volume": 5470058.6, "close_time": 1746547199999, "quote_volume": 3559459.1589, "trades": 11532, "taker_buy_base": 2776687.1, "taker_buy_quote": 1807610.7156 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.6521, "high": 0.6655, "low": 0.6457, "close": 0.6641, "volume": 3897687.8, "close_time": 1746561599999, "quote_volume": 2556350.48426, "trades": 10935, "taker_buy_base": 2059222.6, "taker_buy_quote": 1350971.7325 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6641, "high": 0.6807, "low": 0.6531, "close": 0.6787, "volume": 5708937.3, "close_time": 1746575999999, "quote_volume": 3821555.45012, "trades": 14146, "taker_buy_base": 2971076.9, "taker_buy_quote": 1989495.6838 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6788, "high": 0.6891, "low": 0.6717, "close": 0.6781, "volume": 3730238.5, "close_time": 1746590399999, "quote_volume": 2543907.29167, "trades": 9924, "taker_buy_base": 1871141.6, "taker_buy_quote": 1276235.89625 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.678, "high": 0.6831, "low": 0.6731, "close": 0.6824, "volume": 2944011.2, "close_time": 1746604799999, "quote_volume": 1995352.00699, "trades": 6113, "taker_buy_base": 1481279.8, "taker_buy_quote": 1004443.301 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6823, "high": 0.6872, "low": 0.6795, "close": 0.6829, "volume": 2757291.4, "close_time": 1746619199999, "quote_volume": 1884374.10319, "trades": 6039, "taker_buy_base": 1321918.5, "taker_buy_quote": 903401.70215 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6829, "high": 0.6835, "low": 0.6644, "close": 0.6653, "volume": 5230762.4, "close_time": 1746633599999, "quote_volume": 3516964.44286, "trades": 11332, "taker_buy_base": 2637317.6, "taker_buy_quote": 1772967.12028 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.6653, "high": 0.6701, "low": 0.6552, "close": 0.6593, "volume": 6463118.5, "close_time": 1746647999999, "quote_volume": 4282169.10123, "trades": 16545, "taker_buy_base": 2886640.9, "taker_buy_quote": 1912680.46385 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.6594, "high": 0.6754, "low": 0.6556, "close": 0.6716, "volume": 2478918.6, "close_time": 1746662399999, "quote_volume": 1649579.32362, "trades": 7545, "taker_buy_base": 1361025.8, "taker_buy_quote": 906600.55087 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6717, "high": 0.7041, "low": 0.6699, "close": 0.7029, "volume": 6413511.0, "close_time": 1746676799999, "quote_volume": 4416376.71351, "trades": 17054, "taker_buy_base": 3649249.9, "taker_buy_quote": 2514332.66034 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.7029, "high": 0.7115, "low": 0.6985, "close": 0.7078, "volume": 7032603.1, "close_time": 1746691199999, "quote_volume": 4959089.47965, "trades": 14227, "taker_buy_base": 3843952.1, "taker_buy_quote": 2710504.35726 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.7078, "high": 0.7243, "low": 0.7077, "close": 0.7195, "volume": 6663455.3, "close_time": 1746705599999, "quote_volume": 4784279.80819, "trades": 13779, "taker_buy_base": 3601255.8, "taker_buy_quote": 2584493.62283 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7196, "high": 0.7436, "low": 0.7153, "close": 0.7314, "volume": 11287155.2, "close_time": 1746719999999, "quote_volume": 8218880.22841, "trades": 22467, "taker_buy_base": 5973467.2, "taker_buy_quote": 4348527.96689 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.7315, "high": 0.7411, "low": 0.728, "close": 0.7404, "volume": 9003034.5, "close_time": 1746734399999, "quote_volume": 6613592.24665, "trades": 17933, "taker_buy_base": 4857229.6, "taker_buy_quote": 3570647.02717 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.7404, "high": 0.7708, "low": 0.7365, "close": 0.7693, "volume": 11231931.5, "close_time": 1746748799999, "quote_volume": 8490217.3777, "trades": 25945, "taker_buy_base": 6306733.1, "taker_buy_quote": 4767380.67689 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7692, "high": 0.7754, "low": 0.7539, "close": 0.7554, "volume": 8698135.9, "close_time": 1746763199999, "quote_volume": 6667217.91791, "trades": 20362, "taker_buy_base": 4183026.7, "taker_buy_quote": 3209566.74998 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.7554, "high": 0.7968, "low": 0.7542, "close": 0.7942, "volume": 10615270.0, "close_time": 1746777599999, "quote_volume": 8234015.67696, "trades": 22696, "taker_buy_base": 5270814.8, "taker_buy_quote": 4096355.41835 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7942, "high": 0.8181, "low": 0.7741, "close": 0.7938, "volume": 22507190.8, "close_time": 1746791999999, "quote_volume": 17859228.1347, "trades": 53516, "taker_buy_base": 11146338.1, "taker_buy_quote": 8848600.57116 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.7937, "high": 0.7997, "low": 0.7714, "close": 0.7818, "volume": 8268192.8, "close_time": 1746806399999, "quote_volume": 6493804.65131, "trades": 26084, "taker_buy_base": 3987743.9, "taker_buy_quote": 3132029.92784 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7817, "high": 0.7899, "low": 0.7713, "close": 0.7815, "volume": 5240355.7, "close_time": 1746820799999, "quote_volume": 4096796.65133, "trades": 16489, "taker_buy_base": 2701259.8, "taker_buy_quote": 2113510.26467 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.7816, "high": 0.784, "low": 0.7724, "close": 0.7774, "volume": 3178052.5, "close_time": 1746835199999, "quote_volume": 2475353.64853, "trades": 8664, "taker_buy_base": 1592225.5, "taker_buy_quote": 1239835.311 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7774, "high": 0.7913, "low": 0.7697, "close": 0.7808, "volume": 4546511.8, "close_time": 1746849599999, "quote_volume": 3554411.55787, "trades": 14653, "taker_buy_base": 1890106.8, "taker_buy_quote": 1478482.99095 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.7805, "high": 0.8022, "low": 0.7752, "close": 0.8006, "volume": 7126331.3, "close_time": 1746863999999, "quote_volume": 5621943.51908, "trades": 17722, "taker_buy_base": 4166357.3, "taker_buy_quote": 3285951.80981 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8007, "high": 0.8129, "low": 0.7875, "close": 0.789, "volume": 8419136.9, "close_time": 1746878399999, "quote_volume": 6736702.78568, "trades": 22888, "taker_buy_base": 3503298.3, "taker_buy_quote": 2803957.9646 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.789, "high": 0.8138, "low": 0.789, "close": 0.8019, "volume": 5252717.2, "close_time": 1746892799999, "quote_volume": 4224656.33482, "trades": 16406, "taker_buy_base": 2742470.7, "taker_buy_quote": 2205730.04428 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.8017, "high": 0.8399, "low": 0.8015, "close": 0.8127, "volume": 13444215.0, "close_time": 1746907199999, "quote_volume": 11029759.49162, "trades": 31490, "taker_buy_base": 7517616.4, "taker_buy_quote": 6166448.30088 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.8128, "high": 0.8434, "low": 0.8052, "close": 0.8405, "volume": 9443377.5, "close_time": 1746921599999, "quote_volume": 7803181.88684, "trades": 25276, "taker_buy_base": 5301751.6, "taker_buy_quote": 4383315.34085 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8405, "high": 0.8465, "low": 0.8064, "close": 0.8163, "volume": 8889038.7, "close_time": 1746935999999, "quote_volume": 7312236.70193, "trades": 26768, "taker_buy_base": 3953114.4, "taker_buy_quote": 3252797.35093 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8163, "high": 0.8226, "low": 0.7839, "close": 0.7917, "volume": 6985280.0, "close_time": 1746950399999, "quote_volume": 5633690.39926, "trades": 22930, "taker_buy_base": 2652668.0, "taker_buy_quote": 2140037.4365 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.7917, "high": 0.8045, "low": 0.7873, "close": 0.8042, "volume": 4459205.0, "close_time": 1746964799999, "quote_volume": 3553714.87604, "trades": 12689, "taker_buy_base": 2273049.3, "taker_buy_quote": 1811527.19641 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.8041, "high": 0.806, "low": 0.7853, "close": 0.7904, "volume": 6835130.6, "close_time": 1746979199999, "quote_volume": 5439910.70313, "trades": 17568, "taker_buy_base": 3004093.1, "taker_buy_quote": 2391348.35984 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.79, "high": 0.8165, "low": 0.7817, "close": 0.8091, "volume": 5988703.0, "close_time": 1746993599999, "quote_volume": 4804507.45874, "trades": 17470, "taker_buy_base": 3022840.9, "taker_buy_quote": 2427549.3428 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.8092, "high": 0.8141, "low": 0.8005, "close": 0.8054, "volume": 2954142.4, "close_time": 1747007999999, "quote_volume": 2384430.42448, "trades": 11173, "taker_buy_base": 1507774.3, "taker_buy_quote": 1217384.88756 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8054, "high": 0.8221, "low": 0.7965, "close": 0.8198, "volume": 4208534.0, "close_time": 1747022399999, "quote_volume": 3417447.74516, "trades": 17231, "taker_buy_base": 2135194.3, "taker_buy_quote": 1735386.03531 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.8196, "high": 0.8449, "low": 0.8073, "close": 0.825, "volume": 8940490.7, "close_time": 1747036799999, "quote_volume": 7390540.51357, "trades": 28344, "taker_buy_base": 4477466.6, "taker_buy_quote": 3699622.16388 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.8251, "high": 0.8378, "low": 0.8139, "close": 0.8246, "volume": 10054180.8, "close_time": 1747051199999, "quote_volume": 8315105.12586, "trades": 29535, "taker_buy_base": 4942604.6, "taker_buy_quote": 4089230.8705 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.8245, "high": 0.8644, "low": 0.8093, "close": 0.8218, "volume": 29297607.4, "close_time": 1747065599999, "quote_volume": 24532814.20927, "trades": 75151, "taker_buy_base": 15173664.8, "taker_buy_quote": 12718661.98858 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.8219, "high": 0.8342, "low": 0.7801, "close": 0.8074, "volume": 15977498.9, "close_time": 1747079999999, "quote_volume": 12883950.61264, "trades": 38957, "taker_buy_base": 7435179.0, "taker_buy_quote": 5999030.93162 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.8074, "high": 0.8245, "low": 0.8005, "close": 0.817, "volume": 5004073.3, "close_time": 1747094399999, "quote_volume": 4081560.1811, "trades": 14180, "taker_buy_base": 2433277.3, "taker_buy_quote": 1984065.54031 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8171, "high": 0.8176, "low": 0.7742, "close": 0.7742, "volume": 7821624.4, "close_time": 1747108799999, "quote_volume": 6193282.30354, "trades": 21928, "taker_buy_base": 3453577.7, "taker_buy_quote": 2733185.51026 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.7741, "high": 0.7975, "low": 0.7717, "close": 0.7916, "volume": 4803247.1, "close_time": 1747123199999, "quote_volume": 3777957.00496, "trades": 13328, "taker_buy_base": 2713176.6, "taker_buy_quote": 2133928.08196 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.7917, "high": 0.8041, "low": 0.7867, "close": 0.7989, "volume": 4545176.1, "close_time": 1747137599999, "quote_volume": 3624035.41843, "trades": 11810, "taker_buy_base": 2383418.9, "taker_buy_quote": 1901207.66979 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.7989, "high": 0.809, "low": 0.7908, "close": 0.8059, "volume": 7517443.2, "close_time": 1747151999999, "quote_volume": 6024932.44306, "trades": 19132, "taker_buy_base": 3385147.6, "taker_buy_quote": 2713058.06456 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.806, "high": 0.842, "low": 0.8048, "close": 0.8352, "volume": 10026241.5, "close_time": 1747166399999, "quote_volume": 8261634.05238, "trades": 26086, "taker_buy_base": 5429418.5, "taker_buy_quote": 4475074.9025 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.8347, "high": 0.8363, "low": 0.8244, "close": 0.8299, "volume": 6142475.5, "close_time": 1747180799999, "quote_volume": 5100216.753, "trades": 15674, "taker_buy_base": 3009445.5, "taker_buy_quote": 2498402.8632 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.83, "high": 0.8336, "low": 0.8126, "close": 0.8167, "volume": 4957012.7, "close_time": 1747195199999, "quote_volume": 4067996.40185, "trades": 12831, "taker_buy_base": 2402983.1, "taker_buy_quote": 1971970.36336 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.8168, "high": 0.8319, "low": 0.8126, "close": 0.8244, "volume": 3716250.6, "close_time": 1747209599999, "quote_volume": 3062529.86369, "trades": 10123, "taker_buy_base": 1925857.9, "taker_buy_quote": 1587367.6546 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.8244, "high": 0.8296, "low": 0.7991, "close": 0.8208, "volume": 10162151.6, "close_time": 1747223999999, "quote_volume": 8265752.49478, "trades": 26096, "taker_buy_base": 4809853.2, "taker_buy_quote": 3913931.80387 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.8209, "high": 0.8289, "low": 0.7982, "close": 0.8073, "volume": 8709953.2, "close_time": 1747238399999, "quote_volume": 7085251.95485, "trades": 23587, "taker_buy_base": 3972440.3, "taker_buy_quote": 3235819.55702 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.8073, "high": 0.8105, "low": 0.7886, "close": 0.8013, "volume": 5707660.9, "close_time": 1747252799999, "quote_volume": 4563001.70591, "trades": 16006, "taker_buy_base": 3040183.1, "taker_buy_quote": 2430851.46427 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.8016, "high": 0.804, "low": 0.7919, "close": 0.7988, "volume": 3025188.3, "close_time": 1747267199999, "quote_volume": 2417421.06854, "trades": 8339, "taker_buy_base": 1376194.8, "taker_buy_quote": 1099769.76029 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7988, "high": 0.8105, "low": 0.7855, "close": 0.7929, "volume": 2918094.0, "close_time": 1747281599999, "quote_volume": 2326373.42203, "trades": 12661, "taker_buy_base": 1296231.7, "taker_buy_quote": 1034434.37005 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.7925, "high": 0.7966, "low": 0.766, "close": 0.7676, "volume": 6454348.2, "close_time": 1747295999999, "quote_volume": 5035192.22625, "trades": 18583, "taker_buy_base": 3306807.3, "taker_buy_quote": 2580906.69329 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.7676, "high": 0.784, "low": 0.7591, "close": 0.7722, "volume": 6627990.2, "close_time": 1747310399999, "quote_volume": 5107840.1368, "trades": 18694, "taker_buy_base": 3135257.8, "taker_buy_quote": 2419241.38455 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.7721, "high": 0.7791, "low": 0.7448, "close": 0.7762, "volume": 11121255.3, "close_time": 1747324799999, "quote_volume": 8476582.69688, "trades": 29350, "taker_buy_base": 5376765.4, "taker_buy_quote": 4100888.98493 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.7758, "high": 0.7926, "low": 0.7589, "close": 0.7699, "volume": 9299581.3, "close_time": 1747339199999, "quote_volume": 7219309.8379, "trades": 24416, "taker_buy_base": 4245857.1, "taker_buy_quote": 3294785.57237 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.77, "high": 0.7775, "low": 0.7492, "close": 0.7627, "volume": 6139300.8, "close_time": 1747353599999, "quote_volume": 4690462.13654, "trades": 20549, "taker_buy_base": 2772188.0, "taker_buy_quote": 2120316.64885 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7627, "high": 0.7835, "low": 0.7598, "close": 0.7819, "volume": 4659664.6, "close_time": 1747367999999, "quote_volume": 3602897.70401, "trades": 16363, "taker_buy_base": 2427069.8, "taker_buy_quote": 1876090.63895 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.7818, "high": 0.7861, "low": 0.7731, "close": 0.7782, "volume": 4784749.0, "close_time": 1747382399999, "quote_volume": 3736028.71377, "trades": 14550, "taker_buy_base": 2775168.6, "taker_buy_quote": 2166623.75851 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.7784, "high": 0.7858, "low": 0.7635, "close": 0.7793, "volume": 4979125.8, "close_time": 1747396799999, "quote_volume": 3865483.65696, "trades": 14229, "taker_buy_base": 2722551.1, "taker_buy_quote": 2113978.83364 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.7795, "high": 0.7853, "low": 0.7689, "close": 0.7791, "volume": 5207629.1, "close_time": 1747411199999, "quote_volume": 4051776.12716, "trades": 14539, "taker_buy_base": 2537831.9, "taker_buy_quote": 1974467.98329 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.7791, "high": 0.783, "low": 0.767, "close": 0.7732, "volume": 2896222.4, "close_time": 1747425599999, "quote_volume": 2239001.21955, "trades": 10324, "taker_buy_base": 1375849.1, "taker_buy_quote": 1064241.8316 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.7732, "high": 0.7732, "low": 0.7507, "close": 0.7589, "volume": 3536352.9, "close_time": 1747439999999, "quote_volume": 2691826.01658, "trades": 11315, "taker_buy_base": 1520817.7, "taker_buy_quote": 1157715.58849 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7591, "high": 0.7616, "low": 0.7356, "close": 0.7556, "volume": 5743766.6, "close_time": 1747454399999, "quote_volume": 4287752.59158, "trades": 17565, "taker_buy_base": 2534321.6, "taker_buy_quote": 1894447.9918 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.7557, "high": 0.7814, "low": 0.7543, "close": 0.7763, "volume": 4840971.5, "close_time": 1747468799999, "quote_volume": 3721776.2156, "trades": 15557, "taker_buy_base": 2574509.8, "taker_buy_quote": 1980409.91561 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.7763, "high": 0.7774, "low": 0.7569, "close": 0.7604, "volume": 5289173.4, "close_time": 1747483199999, "quote_volume": 4063332.23665, "trades": 16044, "taker_buy_base": 2545871.1, "taker_buy_quote": 1956045.33701 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.7605, "high": 0.7648, "low": 0.7456, "close": 0.7508, "volume": 4065574.5, "close_time": 1747497599999, "quote_volume": 3073250.97982, "trades": 12831, "taker_buy_base": 1991475.4, "taker_buy_quote": 1506340.39832 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.7508, "high": 0.7518, "low": 0.7271, "close": 0.7354, "volume": 7423460.8, "close_time": 1747511999999, "quote_volume": 5485148.65941, "trades": 22211, "taker_buy_base": 3135755.6, "taker_buy_quote": 2318302.39409 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.7352, "high": 0.7542, "low": 0.7332, "close": 0.7432, "volume": 3724166.5, "close_time": 1747526399999, "quote_volume": 2764408.50629, "trades": 13156, "taker_buy_base": 1827373.1, "taker_buy_quote": 1356887.36038 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7431, "high": 0.7464, "low": 0.7358, "close": 0.7381, "volume": 2400457.6, "close_time": 1747540799999, "quote_volume": 1779900.09326, "trades": 9131, "taker_buy_base": 1289814.0, "taker_buy_quote": 956613.99657 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.7382, "high": 0.7608, "low": 0.7381, "close": 0.7596, "volume": 3688346.3, "close_time": 1747555199999, "quote_volume": 2775137.328, "trades": 10826, "taker_buy_base": 1761059.5, "taker_buy_quote": 1325407.89789 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.7597, "high": 0.7667, "low": 0.7554, "close": 0.7559, "volume": 3069926.7, "close_time": 1747569599999, "quote_volume": 2333970.34026, "trades": 9544, "taker_buy_base": 1449186.8, "taker_buy_quote": 1102639.82098 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.7558, "high": 0.7768, "low": 0.7513, "close": 0.7742, "volume": 5137415.3, "close_time": 1747583999999, "quote_volume": 3937034.53688, "trades": 14556, "taker_buy_base": 2839196.7, "taker_buy_quote": 2175842.99348 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.7743, "high": 0.7764, "low": 0.7307, "close": 0.7308, "volume": 12720914.9, "close_time": 1747598399999, "quote_volume": 9589620.95086, "trades": 31263, "taker_buy_base": 5617438.0, "taker_buy_quote": 4236987.21068 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.7307, "high": 0.7629, "low": 0.7177, "close": 0.7597, "volume": 8579438.2, "close_time": 1747612799999, "quote_volume": 6313219.09199, "trades": 23923, "taker_buy_base": 3906880.3, "taker_buy_quote": 2880753.33424 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.76, "high": 0.7653, "low": 0.727, "close": 0.7284, "volume": 4629995.1, "close_time": 1747627199999, "quote_volume": 3446111.0366, "trades": 15667, "taker_buy_base": 2138552.7, "taker_buy_quote": 1592201.05728 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.7286, "high": 0.7315, "low": 0.7103, "close": 0.7239, "volume": 6866368.0, "close_time": 1747641599999, "quote_volume": 4951846.74946, "trades": 18223, "taker_buy_base": 3031518.2, "taker_buy_quote": 2187628.72885 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.7239, "high": 0.7301, "low": 0.7168, "close": 0.7286, "volume": 3989826.9, "close_time": 1747655999999, "quote_volume": 2885747.52333, "trades": 10625, "taker_buy_base": 1793837.9, "taker_buy_quote": 1298386.9569 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.7285, "high": 0.7397, "low": 0.7175, "close": 0.7365, "volume": 7099745.6, "close_time": 1747670399999, "quote_volume": 5169226.28074, "trades": 17428, "taker_buy_base": 4103191.4, "taker_buy_quote": 2988229.33635 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.7365, "high": 0.7477, "low": 0.7308, "close": 0.7425, "volume": 6807753.0, "close_time": 1747684799999, "quote_volume": 5024539.47867, "trades": 16522, "taker_buy_base": 3371745.1, "taker_buy_quote": 2488748.41166 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.7424, "high": 0.745, "low": 0.7375, "close": 0.7429, "volume": 2193120.3, "close_time": 1747699199999, "quote_volume": 1626240.59911, "trades": 6868, "taker_buy_base": 1018712.2, "taker_buy_quote": 755447.32729 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.743, "high": 0.7539, "low": 0.7405, "close": 0.7431, "volume": 4495487.0, "close_time": 1747713599999, "quote_volume": 3359448.38394, "trades": 13247, "taker_buy_base": 2127472.5, "taker_buy_quote": 1590141.02493 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7433, "high": 0.747, "low": 0.7314, "close": 0.7333, "volume": 3340183.1, "close_time": 1747727999999, "quote_volume": 2469364.82783, "trades": 9554, "taker_buy_base": 1790646.3, "taker_buy_quote": 1323511.59435 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.7332, "high": 0.7369, "low": 0.7244, "close": 0.7292, "volume": 3712744.9, "close_time": 1747742399999, "quote_volume": 2713910.99652, "trades": 10026, "taker_buy_base": 1708279.3, "taker_buy_quote": 1249367.14743 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7291, "high": 0.7347, "low": 0.7229, "close": 0.7325, "volume": 4025892.6, "close_time": 1747756799999, "quote_volume": 2931708.66799, "trades": 10540, "taker_buy_base": 2017110.7, "taker_buy_quote": 1469465.57769 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7325, "high": 0.7418, "low": 0.7251, "close": 0.7399, "volume": 3202322.7, "close_time": 1747771199999, "quote_volume": 2348793.88671, "trades": 11545, "taker_buy_base": 1582900.7, "taker_buy_quote": 1161297.15031 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7396, "high": 0.7502, "low": 0.7362, "close": 0.7463, "volume": 3708413.9, "close_time": 1747785599999, "quote_volume": 2755924.71035, "trades": 12745, "taker_buy_base": 2051318.3, "taker_buy_quote": 1524357.43792 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7464, "high": 0.755, "low": 0.737, "close": 0.7522, "volume": 2378118.5, "close_time": 1747799999999, "quote_volume": 1775648.23429, "trades": 9299, "taker_buy_base": 1249188.2, "taker_buy_quote": 933597.86069 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.7523, "high": 0.7668, "low": 0.751, "close": 0.7532, "volume": 6351441.1, "close_time": 1747814399999, "quote_volume": 4821316.46689, "trades": 19267, "taker_buy_base": 3469313.0, "taker_buy_quote": 2633938.1845 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.7533, "high": 0.7639, "low": 0.745, "close": 0.7557, "volume": 3851290.1, "close_time": 1747828799999, "quote_volume": 2903026.06805, "trades": 10506, "taker_buy_base": 2008783.6, "taker_buy_quote": 1515764.12027 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.7556, "high": 0.7689, "low": 0.7485, "close": 0.7657, "volume": 5562051.2, "close_time": 1747843199999, "quote_volume": 4228453.14932, "trades": 18088, "taker_buy_base": 2913453.8, "taker_buy_quote": 2216162.65045 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.7658, "high": 0.7843, "low": 0.7426, "close": 0.7617, "volume": 15846185.9, "close_time": 1747857599999, "quote_volume": 12010574.08147, "trades": 38435, "taker_buy_base": 7743602.6, "taker_buy_quote": 5871830.89903 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.7615, "high": 0.779, "low": 0.7577, "close": 0.7695, "volume": 5102839.4, "close_time": 1747871999999, "quote_volume": 3915846.31504, "trades": 14947, "taker_buy_base": 2714268.1, "taker_buy_quote": 2083590.2402 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7697, "high": 0.7923, "low": 0.769, "close": 0.7888, "volume": 4303250.4, "close_time": 1747886399999, "quote_volume": 3360493.04806, "trades": 14881, "taker_buy_base": 2508871.3, "taker_buy_quote": 1961775.81305 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.7889, "high": 0.7949, "low": 0.7834, "close": 0.7942, "volume": 6663587.5, "close_time": 1747900799999, "quote_volume": 5257707.0013, "trades": 17328, "taker_buy_base": 3714225.5, "taker_buy_quote": 2932371.8569 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.7942, "high": 0.8108, "low": 0.7928, "close": 0.8026, "volume": 8265365.8, "close_time": 1747915199999, "quote_volume": 6621764.2773, "trades": 22348, "taker_buy_base": 4379582.0, "taker_buy_quote": 3510601.10851 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.8028, "high": 0.809, "low": 0.7956, "close": 0.8033, "volume": 5496397.5, "close_time": 1747929599999, "quote_volume": 4409875.01624, "trades": 16350, "taker_buy_base": 3031640.1, "taker_buy_quote": 2433383.41924 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8034, "high": 0.809, "low": 0.7996, "close": 0.8025, "volume": 2850270.3, "close_time": 1747943999999, "quote_volume": 2292245.14596, "trades": 9832, "taker_buy_base": 1330567.8, "taker_buy_quote": 1070033.39591 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8025, "high": 0.8096, "low": 0.7973, "close": 0.8094, "volume": 2957990.8, "close_time": 1747958399999, "quote_volume": 2374005.93719, "trades": 9718, "taker_buy_base": 1367011.1, "taker_buy_quote": 1098127.09158 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8095, "high": 0.8394, "low": 0.807, "close": 0.8381, "volume": 6868776.8, "close_time": 1747972799999, "quote_volume": 5653287.9739, "trades": 22446, "taker_buy_base": 4001626.0, "taker_buy_quote": 3296585.78222 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.838, "high": 0.8413, "low": 0.8039, "close": 0.8086, "volume": 8715408.9, "close_time": 1747987199999, "quote_volume": 7141227.0392, "trades": 28810, "taker_buy_base": 3790252.2, "taker_buy_quote": 3107406.51838 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8087, "high": 0.825, "low": 0.7777, "close": 0.7817, "volume": 10208756.7, "close_time": 1748001599999, "quote_volume": 8146329.83101, "trades": 27240, "taker_buy_base": 5242969.3, "taker_buy_quote": 4178931.81013 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.7817, "high": 0.7909, "low": 0.76, "close": 0.7777, "volume": 17807698.3, "close_time": 1748015999999, "quote_volume": 13826972.2822, "trades": 42438, "taker_buy_base": 8998556.1, "taker_buy_quote": 6987977.35897 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.7778, "high": 0.7854, "low": 0.7711, "close": 0.7736, "volume": 7059890.5, "close_time": 1748030399999, "quote_volume": 5488945.41667, "trades": 18641, "taker_buy_base": 3342624.7, "taker_buy_quote": 2598145.08775 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.7737, "high": 0.7739, "low": 0.7405, "close": 0.7475, "volume": 7923902.3, "close_time": 1748044799999, "quote_volume": 6006833.60513, "trades": 19708, "taker_buy_base": 3279627.7, "taker_buy_quote": 2491234.03234 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7473, "high": 0.7632, "low": 0.7433, "close": 0.762, "volume": 2977737.5, "close_time": 1748059199999, "quote_volume": 2240750.04748, "trades": 11751, "taker_buy_base": 1662531.9, "taker_buy_quote": 1252291.5968 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.7619, "high": 0.767, "low": 0.7552, "close": 0.7575, "volume": 3346388.4, "close_time": 1748073599999, "quote_volume": 2544831.95673, "trades": 10864, "taker_buy_base": 2129160.5, "taker_buy_quote": 1619275.77294 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.7577, "high": 0.7661, "low": 0.7535, "close": 0.7614, "volume": 2133224.5, "close_time": 1748087999999, "quote_volume": 1622016.70334, "trades": 7965, "taker_buy_base": 1271791.5, "taker_buy_quote": 967331.2452 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.7613, "high": 0.7625, "low": 0.7555, "close": 0.7587, "volume": 1811590.9, "close_time": 1748102399999, "quote_volume": 1375579.2249, "trades": 6476, "taker_buy_base": 652824.6, "taker_buy_quote": 495654.76927 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.7588, "high": 0.7625, "low": 0.7525, "close": 0.7551, "volume": 3609552.4, "close_time": 1748116799999, "quote_volume": 2728570.3723, "trades": 9022, "taker_buy_base": 1994024.0, "taker_buy_quote": 1507543.44282 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.7552, "high": 0.7552, "low": 0.7414, "close": 0.747, "volume": 2641929.6, "close_time": 1748131199999, "quote_volume": 1976605.72202, "trades": 7821, "taker_buy_base": 1066566.7, "taker_buy_quote": 797582.77297 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.747, "high": 0.7494, "low": 0.7317, "close": 0.7445, "volume": 3881870.7, "close_time": 1748145599999, "quote_volume": 2871215.11411, "trades": 11638, "taker_buy_base": 1616911.6, "taker_buy_quote": 1197128.26792 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.7445, "high": 0.7448, "low": 0.7347, "close": 0.7389, "volume": 3361727.5, "close_time": 1748159999999, "quote_volume": 2486225.84901, "trades": 9541, "taker_buy_base": 2058421.3, "taker_buy_quote": 1523276.82778 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7389, "high": 0.7434, "low": 0.727, "close": 0.7393, "volume": 5416884.1, "close_time": 1748174399999, "quote_volume": 3974383.14568, "trades": 12931, "taker_buy_base": 2317933.9, "taker_buy_quote": 1702722.76904 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.7393, "high": 0.7523, "low": 0.7291, "close": 0.7404, "volume": 5992753.1, "close_time": 1748188799999, "quote_volume": 4443846.83719, "trades": 16368, "taker_buy_base": 2883489.5, "taker_buy_quote": 2139582.06153 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.7404, "high": 0.7516, "low": 0.735, "close": 0.7487, "volume": 3923577.1, "close_time": 1748203199999, "quote_volume": 2919585.5755, "trades": 8840, "taker_buy_base": 2128235.8, "taker_buy_quote": 1585019.04906 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.7488, "high": 0.7608, "low": 0.7417, "close": 0.7603, "volume": 3475672.2, "close_time": 1748217599999, "quote_volume": 2614782.76933, "trades": 9626, "taker_buy_base": 1757020.8, "taker_buy_quote": 1322220.9921 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7603, "high": 0.7659, "low": 0.7553, "close": 0.7634, "volume": 2838693.4, "close_time": 1748231999999, "quote_volume": 2161372.24306, "trades": 8458, "taker_buy_base": 1528765.4, "taker_buy_quote": 1164530.51836 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.7635, "high": 0.7759, "low": 0.7609, "close": 0.7757, "volume": 4944483.6, "close_time": 1748246399999, "quote_volume": 3804687.72726, "trades": 12447, "taker_buy_base": 2273152.0, "taker_buy_quote": 1748460.91795 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.7757, "high": 0.7776, "low": 0.7621, "close": 0.7673, "volume": 4397501.8, "close_time": 1748260799999, "quote_volume": 3385198.52611, "trades": 10730, "taker_buy_base": 1697169.7, "taker_buy_quote": 1307471.28996 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.7674, "high": 0.773, "low": 0.7576, "close": 0.7688, "volume": 3430961.8, "close_time": 1748275199999, "quote_volume": 2626538.32231, "trades": 10033, "taker_buy_base": 1818799.4, "taker_buy_quote": 1393100.34108 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.769, "high": 0.77, "low": 0.7519, "close": 0.7547, "volume": 3298716.4, "close_time": 1748289599999, "quote_volume": 2499812.52848, "trades": 9571, "taker_buy_base": 1315172.6, "taker_buy_quote": 996406.2943 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.7546, "high": 0.7633, "low": 0.7513, "close": 0.7608, "volume": 1489035.1, "close_time": 1748303999999, "quote_volume": 1126650.74154, "trades": 6014, "taker_buy_base": 801434.6, "taker_buy_quote": 606557.09238 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7608, "high": 0.7638, "low": 0.7437, "close": 0.7541, "volume": 3702914.0, "close_time": 1748318399999, "quote_volume": 2789644.87085, "trades": 10163, "taker_buy_base": 1671995.8, "taker_buy_quote": 1260217.61544 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.7542, "high": 0.7668, "low": 0.7509, "close": 0.7651, "volume": 2199635.1, "close_time": 1748332799999, "quote_volume": 1670077.30948, "trades": 8144, "taker_buy_base": 1226570.5, "taker_buy_quote": 931318.09073 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.7651, "high": 0.7735, "low": 0.7651, "close": 0.7697, "volume": 4533968.6, "close_time": 1748347199999, "quote_volume": 3487272.22469, "trades": 14044, "taker_buy_base": 2793287.3, "taker_buy_quote": 2148484.43138 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.7696, "high": 0.7798, "low": 0.7562, "close": 0.7682, "volume": 7915134.2, "close_time": 1748361599999, "quote_volume": 6069863.5089, "trades": 20106, "taker_buy_base": 3685242.1, "taker_buy_quote": 2827557.4101 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.7683, "high": 0.777, "low": 0.763, "close": 0.7641, "volume": 5541073.0, "close_time": 1748375999999, "quote_volume": 4262404.03218, "trades": 14282, "taker_buy_base": 2738749.3, "taker_buy_quote": 2108413.11699 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.7641, "high": 0.7668, "low": 0.7559, "close": 0.7589, "volume": 2996397.2, "close_time": 1748390399999, "quote_volume": 2282282.98427, "trades": 8953, "taker_buy_base": 1392467.1, "taker_buy_quote": 1061919.29835 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.761, "low": 0.7506, "close": 0.7551, "volume": 1744145.2, "close_time": 1748404799999, "quote_volume": 1317402.69707, "trades": 6961, "taker_buy_base": 843946.3, "taker_buy_quote": 637750.40832 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.7551, "high": 0.7592, "low": 0.7461, "close": 0.7512, "volume": 3179401.6, "close_time": 1748419199999, "quote_volume": 2388639.75201, "trades": 9123, "taker_buy_base": 1674606.5, "taker_buy_quote": 1257978.17206 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.7512, "high": 0.7603, "low": 0.748, "close": 0.7591, "volume": 4867230.1, "close_time": 1748433599999, "quote_volume": 3674532.82882, "trades": 11596, "taker_buy_base": 2472092.7, "taker_buy_quote": 1865118.76321 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7592, "high": 0.7617, "low": 0.7407, "close": 0.7417, "volume": 6936953.3, "close_time": 1748447999999, "quote_volume": 5211684.88435, "trades": 18875, "taker_buy_base": 3008742.2, "taker_buy_quote": 2261781.85214 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7419, "high": 0.7515, "low": 0.7329, "close": 0.733, "volume": 5054059.5, "close_time": 1748462399999, "quote_volume": 3762561.2208, "trades": 16372, "taker_buy_base": 2193804.1, "taker_buy_quote": 1634477.24386 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.733, "high": 0.7484, "low": 0.7326, "close": 0.748, "volume": 1860765.9, "close_time": 1748476799999, "quote_volume": 1378384.506, "trades": 6954, "taker_buy_base": 983933.5, "taker_buy_quote": 728890.6273 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7481, "high": 0.7654, "low": 0.7441, "close": 0.7582, "volume": 4388684.7, "close_time": 1748491199999, "quote_volume": 3319071.98849, "trades": 13241, "taker_buy_base": 2478854.9, "taker_buy_quote": 1875025.46927 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.7582, "high": 0.7604, "low": 0.7453, "close": 0.7508, "volume": 4122034.3, "close_time": 1748505599999, "quote_volume": 3097802.54884, "trades": 11328, "taker_buy_base": 2312037.8, "taker_buy_quote": 1737510.99646 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7509, "high": 0.757, "low": 0.747, "close": 0.7566, "volume": 4113987.2, "close_time": 1748519999999, "quote_volume": 3093845.60425, "trades": 9753, "taker_buy_base": 1914816.5, "taker_buy_quote": 1440133.20271 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7565, "high": 0.7566, "low": 0.7338, "close": 0.7378, "volume": 7475945.3, "close_time": 1748534399999, "quote_volume": 5558187.67936, "trades": 17631, "taker_buy_base": 3668684.9, "taker_buy_quote": 2726656.85936 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.7379, "high": 0.7405, "low": 0.7232, "close": 0.7275, "volume": 6357731.9, "close_time": 1748548799999, "quote_volume": 4653832.15531, "trades": 12096, "taker_buy_base": 2661380.2, "taker_buy_quote": 1950450.83539 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.7275, "high": 0.7364, "low": 0.7199, "close": 0.7224, "volume": 3474002.9, "close_time": 1748563199999, "quote_volume": 2528238.11567, "trades": 8870, "taker_buy_base": 1472060.4, "taker_buy_quote": 1072978.70509 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7222, "high": 0.7279, "low": 0.685, "close": 0.7094, "volume": 12732811.8, "close_time": 1748577599999, "quote_volume": 8957945.45798, "trades": 25224, "taker_buy_base": 5601238.0, "taker_buy_quote": 3941650.74433 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.7094, "high": 0.7131, "low": 0.697, "close": 0.7, "volume": 5229076.3, "close_time": 1748591999999, "quote_volume": 3680942.0644, "trades": 11212, "taker_buy_base": 2856748.9, "taker_buy_quote": 2011786.8647 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.7002, "high": 0.7107, "low": 0.6945, "close": 0.7093, "volume": 5054285.5, "close_time": 1748606399999, "quote_volume": 3550398.18927, "trades": 12443, "taker_buy_base": 2281671.5, "taker_buy_quote": 1603721.37685 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7092, "high": 0.7118, "low": 0.6964, "close": 0.7021, "volume": 6943210.8, "close_time": 1748620799999, "quote_volume": 4888254.0263, "trades": 17195, "taker_buy_base": 3725351.0, "taker_buy_quote": 2624499.83687 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.7022, "high": 0.7155, "low": 0.6825, "close": 0.7115, "volume": 8616013.2, "close_time": 1748635199999, "quote_volume": 6010588.9181, "trades": 20686, "taker_buy_base": 3857924.3, "taker_buy_quote": 2695020.51825 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.7115, "high": 0.7126, "low": 0.6832, "close": 0.6892, "volume": 4082731.2, "close_time": 1748649599999, "quote_volume": 2853747.41093, "trades": 11013, "taker_buy_base": 1745791.0, "taker_buy_quote": 1220589.77206 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6895, "high": 0.6915, "low": 0.6595, "close": 0.6619, "volume": 10195522.2, "close_time": 1748663999999, "quote_volume": 6860052.38782, "trades": 22316, "taker_buy_base": 4533900.5, "taker_buy_quote": 3049643.42349 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.662, "high": 0.6716, "low": 0.6564, "close": 0.6661, "volume": 4292717.4, "close_time": 1748678399999, "quote_volume": 2857476.14123, "trades": 10321, "taker_buy_base": 1923166.4, "taker_buy_quote": 1280509.95297 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6662, "high": 0.6725, "low": 0.6632, "close": 0.6642, "volume": 4720107.2, "close_time": 1748692799999, "quote_volume": 3150979.19228, "trades": 11208, "taker_buy_base": 2758876.3, "taker_buy_quote": 1842754.37706 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6642, "high": 0.6869, "low": 0.6636, "close": 0.6801, "volume": 7087469.5, "close_time": 1748707199999, "quote_volume": 4785294.01875, "trades": 13385, "taker_buy_base": 3607872.5, "taker_buy_quote": 2434527.09775 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.6801, "high": 0.694, "low": 0.6797, "close": 0.6898, "volume": 3610545.6, "close_time": 1748721599999, "quote_volume": 2476539.12187, "trades": 10534, "taker_buy_base": 2053312.5, "taker_buy_quote": 1408262.48701 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6896, "high": 0.6955, "low": 0.6848, "close": 0.6861, "volume": 3831827.5, "close_time": 1748735999999, "quote_volume": 2645905.00964, "trades": 8538, "taker_buy_base": 1723381.0, "taker_buy_quote": 1189861.67458 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6862, "high": 0.6864, "low": 0.6724, "close": 0.6785, "volume": 1857234.4, "close_time": 1748750399999, "quote_volume": 1261139.83677, "trades": 6777, "taker_buy_base": 950432.8, "taker_buy_quote": 645326.47921 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6784, "high": 0.6851, "low": 0.6711, "close": 0.6737, "volume": 1483416.2, "close_time": 1748764799999, "quote_volume": 1005921.71456, "trades": 6013, "taker_buy_base": 720503.3, "taker_buy_quote": 488469.69367 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.6737, "high": 0.6737, "low": 0.6547, "close": 0.6643, "volume": 3554313.6, "close_time": 1748779199999, "quote_volume": 2353011.33077, "trades": 10278, "taker_buy_base": 1891264.7, "taker_buy_quote": 1251858.61268 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6641, "high": 0.6761, "low": 0.6577, "close": 0.6755, "volume": 2727479.6, "close_time": 1748793599999, "quote_volume": 1819050.39904, "trades": 7884, "taker_buy_base": 1476423.3, "taker_buy_quote": 985174.56651 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.6752, "high": 0.6857, "low": 0.6702, "close": 0.6791, "volume": 4206483.9, "close_time": 1748807999999, "quote_volume": 2859266.24944, "trades": 11225, "taker_buy_base": 2115780.3, "taker_buy_quote": 1438417.25061 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.6792, "high": 0.6883, "low": 0.6765, "close": 0.6858, "volume": 1831681.2, "close_time": 1748822399999, "quote_volume": 1249840.10966, "trades": 6019, "taker_buy_base": 920475.9, "taker_buy_quote": 628405.43389 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6859, "high": 0.69, "low": 0.6745, "close": 0.6775, "volume": 2748333.3, "close_time": 1748836799999, "quote_volume": 1874423.09878, "trades": 7505, "taker_buy_base": 1217600.8, "taker_buy_quote": 830910.09827 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.6775, "high": 0.6849, "low": 0.6763, "close": 0.6795, "volume": 1797103.0, "close_time": 1748851199999, "quote_volume": 1222675.49902, "trades": 6047, "taker_buy_base": 848302.5, "taker_buy_quote": 577273.20315 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6793, "high": 0.6805, "low": 0.6641, "close": 0.6667, "volume": 4101505.8, "close_time": 1748865599999, "quote_volume": 2744480.60828, "trades": 10118, "taker_buy_base": 1956256.0, "taker_buy_quote": 1308657.35989 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.6666, "high": 0.6772, "low": 0.665, "close": 0.6747, "volume": 2942875.4, "close_time": 1748879999999, "quote_volume": 1976499.4804, "trades": 8671, "taker_buy_base": 1529670.3, "taker_buy_quote": 1027513.01289 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.6748, "high": 0.68, "low": 0.6698, "close": 0.6737, "volume": 2607460.2, "close_time": 1748894399999, "quote_volume": 1758971.74194, "trades": 6626, "taker_buy_base": 1304235.4, "taker_buy_quote": 879839.35073 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6738, "high": 0.6925, "low": 0.6738, "close": 0.6901, "volume": 3867688.1, "close_time": 1748908799999, "quote_volume": 2652115.31783, "trades": 10471, "taker_buy_base": 1947212.4, "taker_buy_quote": 1335259.91554 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6901, "high": 0.7076, "low": 0.6881, "close": 0.6944, "volume": 3023985.5, "close_time": 1748923199999, "quote_volume": 2112619.2021, "trades": 10725, "taker_buy_base": 1458034.7, "taker_buy_quote": 1018314.25928 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.6944, "high": 0.6989, "low": 0.69, "close": 0.6936, "volume": 1633523.8, "close_time": 1748937599999, "quote_volume": 1134170.1507, "trades": 4722, "taker_buy_base": 789051.7, "taker_buy_quote": 547995.2106 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.6937, "high": 0.6964, "low": 0.6887, "close": 0.6922, "volume": 1602155.2, "close_time": 1748951999999, "quote_volume": 1110274.19737, "trades": 5895, "taker_buy_base": 773324.1, "taker_buy_quote": 535829.75909 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.6923, "high": 0.6976, "low": 0.6835, "close": 0.6939, "volume": 3748049.1, "close_time": 1748966399999, "quote_volume": 2591365.3439, "trades": 11529, "taker_buy_base": 1783216.6, "taker_buy_quote": 1233236.42062 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.6941, "high": 0.6943, "low": 0.6854, "close": 0.6915, "volume": 2295223.0, "close_time": 1748980799999, "quote_volume": 1582708.17776, "trades": 8129, "taker_buy_base": 1026933.9, "taker_buy_quote": 708395.86975 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.6915, "high": 0.6916, "low": 0.6744, "close": 0.6842, "volume": 2291130.8, "close_time": 1748995199999, "quote_volume": 1564299.90398, "trades": 8945, "taker_buy_base": 944490.8, "taker_buy_quote": 644708.5427 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.684, "high": 0.703, "low": 0.6834, "close": 0.696, "volume": 3105211.2, "close_time": 1749009599999, "quote_volume": 2157702.28995, "trades": 10154, "taker_buy_base": 1710933.2, "taker_buy_quote": 1189027.78914 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.6961, "high": 0.6993, "low": 0.6913, "close": 0.6966, "volume": 1705568.6, "close_time": 1749023999999, "quote_volume": 1185702.94622, "trades": 5890, "taker_buy_base": 846895.8, "taker_buy_quote": 588652.23339 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.6965, "high": 0.7022, "low": 0.6933, "close": 0.6935, "volume": 2044816.2, "close_time": 1749038399999, "quote_volume": 1427292.62528, "trades": 6156, "taker_buy_base": 999768.1, "taker_buy_quote": 697846.1101 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.6936, "high": 0.694, "low": 0.6791, "close": 0.6888, "volume": 3800904.0, "close_time": 1749052799999, "quote_volume": 2612079.77806, "trades": 10626, "taker_buy_base": 1786248.6, "taker_buy_quote": 1227253.59176 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.689, "high": 0.6893, "low": 0.6717, "close": 0.6739, "volume": 2084744.4, "close_time": 1749067199999, "quote_volume": 1416410.88338, "trades": 6840, "taker_buy_base": 947649.5, "taker_buy_quote": 643779.37641 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.6738, "high": 0.6743, "low": 0.6624, "close": 0.6657, "volume": 2987858.7, "close_time": 1749081599999, "quote_volume": 1996262.2334, "trades": 7756, "taker_buy_base": 1395179.8, "taker_buy_quote": 932053.74712 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6659, "high": 0.6761, "low": 0.6657, "close": 0.676, "volume": 1690986.6, "close_time": 1749095999999, "quote_volume": 1136785.78677, "trades": 4868, "taker_buy_base": 1007729.5, "taker_buy_quote": 677579.89816 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.6761, "high": 0.6815, "low": 0.6726, "close": 0.6767, "volume": 2940591.4, "close_time": 1749110399999, "quote_volume": 1992777.44197, "trades": 6917, "taker_buy_base": 1402575.8, "taker_buy_quote": 950657.61479 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6768, "high": 0.6845, "low": 0.6761, "close": 0.6816, "volume": 3221779.0, "close_time": 1749124799999, "quote_volume": 2190613.80937, "trades": 7959, "taker_buy_base": 1567496.3, "taker_buy_quote": 1065863.9684 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6814, "high": 0.6902, "low": 0.6689, "close": 0.6745, "volume": 5369664.9, "close_time": 1749139199999, "quote_volume": 3649399.6912, "trades": 12577, "taker_buy_base": 2726423.2, "taker_buy_quote": 1852781.21184 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6745, "high": 0.6745, "low": 0.6344, "close": 0.6421, "volume": 12992216.0, "close_time": 1749153599999, "quote_volume": 8461683.00766, "trades": 24228, "taker_buy_base": 5846315.2, "taker_buy_quote": 3807292.49357 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6424, "high": 0.6432, "low": 0.6188, "close": 0.6264, "volume": 17620452.8, "close_time": 1749167999999, "quote_volume": 11036054.50409, "trades": 24345, "taker_buy_base": 8759085.4, "taker_buy_quote": 5485452.08268 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.626, "high": 0.6382, "low": 0.6216, "close": 0.6378, "volume": 4055881.4, "close_time": 1749182399999, "quote_volume": 2548271.07296, "trades": 8904, "taker_buy_base": 2003319.0, "taker_buy_quote": 1259113.2408 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6378, "high": 0.6434, "low": 0.6353, "close": 0.6397, "volume": 3842007.6, "close_time": 1749196799999, "quote_volume": 2456361.15868, "trades": 8415, "taker_buy_base": 1730038.4, "taker_buy_quote": 1107163.53656 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6398, "high": 0.6531, "low": 0.6391, "close": 0.6512, "volume": 3659960.4, "close_time": 1749211199999, "quote_volume": 2367820.2633, "trades": 8660, "taker_buy_base": 1751100.5, "taker_buy_quote": 1132969.29157 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6513, "high": 0.6727, "low": 0.6512, "close": 0.667, "volume": 9337773.0, "close_time": 1749225599999, "quote_volume": 6177013.47731, "trades": 20806, "taker_buy_base": 5800086.0, "taker_buy_quote": 3835511.73491 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6671, "high": 0.6728, "low": 0.6611, "close": 0.6633, "volume": 3250526.4, "close_time": 1749239999999, "quote_volume": 2161152.62128, "trades": 7759, "taker_buy_base": 1656488.9, "taker_buy_quote": 1101119.62753 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6635, "high": 0.667, "low": 0.6533, "close": 0.656, "volume": 2445666.5, "close_time": 1749254399999, "quote_volume": 1614203.69508, "trades": 6843, "taker_buy_base": 1239314.1, "taker_buy_quote": 817839.80117 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6558, "high": 0.6628, "low": 0.6501, "close": 0.6623, "volume": 1963884.8, "close_time": 1749268799999, "quote_volume": 1289807.71704, "trades": 6965, "taker_buy_base": 996277.6, "taker_buy_quote": 654375.9118 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6624, "high": 0.6708, "low": 0.6577, "close": 0.6695, "volume": 2241094.3, "close_time": 1749283199999, "quote_volume": 1489376.81221, "trades": 5710, "taker_buy_base": 1258055.6, "taker_buy_quote": 836166.82765 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6694, "high": 0.6709, "low": 0.6635, "close": 0.6686, "volume": 1518958.4, "close_time": 1749297599999, "quote_volume": 1013066.32839, "trades": 4792, "taker_buy_base": 722620.8, "taker_buy_quote": 481919.61705 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6686, "high": 0.6711, "low": 0.6663, "close": 0.6667, "volume": 1612593.9, "close_time": 1749311999999, "quote_volume": 1079102.56578, "trades": 4145, "taker_buy_base": 766937.6, "taker_buy_quote": 513379.56473 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6667, "high": 0.6677, "low": 0.6624, "close": 0.6644, "volume": 1433765.1, "close_time": 1749326399999, "quote_volume": 952782.92923, "trades": 4129, "taker_buy_base": 666323.6, "taker_buy_quote": 442876.74875 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6645, "high": 0.6702, "low": 0.6643, "close": 0.665, "volume": 1547099.2, "close_time": 1749340799999, "quote_volume": 1032513.68419, "trades": 3505, "taker_buy_base": 769600.3, "taker_buy_quote": 513634.63147 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6649, "high": 0.6653, "low": 0.6561, "close": 0.6586, "volume": 1683602.9, "close_time": 1749355199999, "quote_volume": 1110089.19788, "trades": 4602, "taker_buy_base": 847909.0, "taker_buy_quote": 558908.52374 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6585, "high": 0.6665, "low": 0.6564, "close": 0.6626, "volume": 1410660.3, "close_time": 1749369599999, "quote_volume": 933880.62029, "trades": 4138, "taker_buy_base": 777750.3, "taker_buy_quote": 514829.5747 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6628, "high": 0.6657, "low": 0.6519, "close": 0.6646, "volume": 2993899.9, "close_time": 1749383999999, "quote_volume": 1970297.57143, "trades": 7130, "taker_buy_base": 1544938.7, "taker_buy_quote": 1017042.4206 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6648, "high": 0.6799, "low": 0.6635, "close": 0.6703, "volume": 3929888.6, "close_time": 1749398399999, "quote_volume": 2637204.74621, "trades": 10564, "taker_buy_base": 2004019.9, "taker_buy_quote": 1345107.08113 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.6705, "high": 0.6781, "low": 0.6702, "close": 0.6748, "volume": 2641151.4, "close_time": 1749412799999, "quote_volume": 1779054.57904, "trades": 6601, "taker_buy_base": 1379446.8, "taker_buy_quote": 929137.79922 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.6748, "high": 0.6794, "low": 0.6681, "close": 0.6707, "volume": 2096765.3, "close_time": 1749427199999, "quote_volume": 1414879.59741, "trades": 5115, "taker_buy_base": 913629.4, "taker_buy_quote": 616605.56176 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.6723, "low": 0.6612, "close": 0.664, "volume": 1269405.8, "close_time": 1749441599999, "quote_volume": 845513.80371, "trades": 4568, "taker_buy_base": 556093.5, "taker_buy_quote": 370374.62661 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6639, "high": 0.6643, "low": 0.657, "close": 0.663, "volume": 1634503.4, "close_time": 1749455999999, "quote_volume": 1080829.68305, "trades": 4346, "taker_buy_base": 787462.7, "taker_buy_quote": 520608.48739 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.663, "high": 0.6781, "low": 0.6608, "close": 0.6761, "volume": 2697689.1, "close_time": 1749470399999, "quote_volume": 1813008.89993, "trades": 6166, "taker_buy_base": 1460759.7, "taker_buy_quote": 981600.15346 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6761, "high": 0.6765, "low": 0.6659, "close": 0.6742, "volume": 2863597.7, "close_time": 1749484799999, "quote_volume": 1925401.032, "trades": 6191, "taker_buy_base": 1495925.8, "taker_buy_quote": 1006248.6892 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6743, "high": 0.6869, "low": 0.6741, "close": 0.6818, "volume": 3796786.0, "close_time": 1749499199999, "quote_volume": 2590814.53147, "trades": 8597, "taker_buy_base": 1945066.8, "taker_buy_quote": 1327086.5652 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6821, "high": 0.7082, "low": 0.6821, "close": 0.7053, "volume": 6304188.3, "close_time": 1749513599999, "quote_volume": 4405764.88064, "trades": 13410, "taker_buy_base": 3596685.4, "taker_buy_quote": 2513891.76387 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7053, "high": 0.7159, "low": 0.7051, "close": 0.7063, "volume": 4706913.1, "close_time": 1749527999999, "quote_volume": 3346146.63597, "trades": 10531, "taker_buy_base": 2311470.4, "taker_buy_quote": 1643646.43719 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.7064, "high": 0.7072, "low": 0.6937, "close": 0.6967, "volume": 3738087.5, "close_time": 1749542399999, "quote_volume": 2619980.4639, "trades": 8193, "taker_buy_base": 1887605.4, "taker_buy_quote": 1323744.8062 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6968, "high": 0.7077, "low": 0.6865, "close": 0.7052, "volume": 6812153.5, "close_time": 1749556799999, "quote_volume": 4735386.60356, "trades": 13113, "taker_buy_base": 2941270.1, "taker_buy_quote": 2048695.07404 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7052, "high": 0.7127, "low": 0.6881, "close": 0.6961, "volume": 8777939.4, "close_time": 1749571199999, "quote_volume": 6160877.67862, "trades": 20141, "taker_buy_base": 3689322.9, "taker_buy_quote": 2589018.50175 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.6963, "high": 0.7158, "low": 0.6957, "close": 0.709, "volume": 6021251.8, "close_time": 1749585599999, "quote_volume": 4246998.09963, "trades": 13163, "taker_buy_base": 3031924.3, "taker_buy_quote": 2139524.08796 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7087, "high": 0.7207, "low": 0.7038, "close": 0.7169, "volume": 6170331.3, "close_time": 1749599999999, "quote_volume": 4399030.18735, "trades": 13933, "taker_buy_base": 2997182.5, "taker_buy_quote": 2136843.83235 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7168, "high": 0.722, "low": 0.7093, "close": 0.7202, "volume": 4084801.9, "close_time": 1749614399999, "quote_volume": 2923225.77919, "trades": 10053, "taker_buy_base": 2073950.3, "taker_buy_quote": 1485045.90847 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.72, "high": 0.7277, "low": 0.7173, "close": 0.7237, "volume": 5741747.2, "close_time": 1749628799999, "quote_volume": 4145124.44556, "trades": 10645, "taker_buy_base": 2735440.3, "taker_buy_quote": 1974788.90422 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7238, "high": 0.7291, "low": 0.7115, "close": 0.7148, "volume": 5812977.9, "close_time": 1749643199999, "quote_volume": 4187914.36654, "trades": 11606, "taker_buy_base": 3085907.0, "taker_buy_quote": 2224093.08597 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.7149, "high": 0.7315, "low": 0.7113, "close": 0.7257, "volume": 8540131.5, "close_time": 1749657599999, "quote_volume": 6173511.45497, "trades": 18597, "taker_buy_base": 4456148.0, "taker_buy_quote": 3221313.01695 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7258, "high": 0.7265, "low": 0.7024, "close": 0.7046, "volume": 6416393.5, "close_time": 1749671999999, "quote_volume": 4583738.90005, "trades": 13977, "taker_buy_base": 3002710.0, "taker_buy_quote": 2146942.59541 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.7042, "high": 0.7103, "low": 0.6913, "close": 0.6983, "volume": 5134903.8, "close_time": 1749686399999, "quote_volume": 3591862.61969, "trades": 11753, "taker_buy_base": 2499954.4, "taker_buy_quote": 1749981.88733 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6982, "high": 0.7004, "low": 0.6891, "close": 0.691, "volume": 2380476.1, "close_time": 1749700799999, "quote_volume": 1655022.61744, "trades": 6522, "taker_buy_base": 1101377.1, "taker_buy_quote": 766292.87787 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.691, "high": 0.6947, "low": 0.6858, "close": 0.6872, "volume": 2077112.9, "close_time": 1749715199999, "quote_volume": 1434253.98102, "trades": 5307, "taker_buy_base": 1008566.1, "taker_buy_quote": 696449.84837 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6871, "high": 0.689, "low": 0.6758, "close": 0.6777, "volume": 3049472.7, "close_time": 1749729599999, "quote_volume": 2082171.22525, "trades": 7927, "taker_buy_base": 1321809.7, "taker_buy_quote": 902343.29979 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6778, "high": 0.6903, "low": 0.6763, "close": 0.6778, "volume": 3823325.1, "close_time": 1749743999999, "quote_volume": 2615816.17709, "trades": 8488, "taker_buy_base": 1886267.4, "taker_buy_quote": 1290969.80789 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6774, "high": 0.6887, "low": 0.6667, "close": 0.6688, "volume": 3930869.8, "close_time": 1749758399999, "quote_volume": 2669963.51573, "trades": 9050, "taker_buy_base": 1654985.1, "taker_buy_quote": 1126219.26295 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.6687, "high": 0.6714, "low": 0.6574, "close": 0.6617, "volume": 6062877.3, "close_time": 1749772799999, "quote_volume": 4018371.33782, "trades": 15386, "taker_buy_base": 2725990.4, "taker_buy_quote": 1807024.84805 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6617, "high": 0.6617, "low": 0.618, "close": 0.6352, "volume": 21565457.6, "close_time": 1749787199999, "quote_volume": 13628689.73877, "trades": 36019, "taker_buy_base": 10097495.0, "taker_buy_quote": 6373044.73968 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.635, "high": 0.6373, "low": 0.6256, "close": 0.636, "volume": 4953421.1, "close_time": 1749801599999, "quote_volume": 3130435.51452, "trades": 10312, "taker_buy_base": 2260094.3, "taker_buy_quote": 1428160.58276 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.636, "high": 0.6427, "low": 0.6296, "close": 0.642, "volume": 5697020.6, "close_time": 1749815999999, "quote_volume": 3625567.73838, "trades": 10119, "taker_buy_base": 3252414.3, "taker_buy_quote": 2070491.72554 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.642, "high": 0.6439, "low": 0.628, "close": 0.6386, "volume": 6701539.9, "close_time": 1749830399999, "quote_volume": 4270871.6748, "trades": 12067, "taker_buy_base": 3131292.7, "taker_buy_quote": 1996325.25329 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.6386, "high": 0.6454, "low": 0.6284, "close": 0.6324, "volume": 4621932.7, "close_time": 1749844799999, "quote_volume": 2940976.14893, "trades": 10145, "taker_buy_base": 2222484.5, "taker_buy_quote": 1414629.07678 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.6325, "high": 0.643, "low": 0.6312, "close": 0.6425, "volume": 2255185.1, "close_time": 1749859199999, "quote_volume": 1436941.90959, "trades": 5834, "taker_buy_base": 1249320.6, "taker_buy_quote": 796244.57675 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6425, "high": 0.6431, "low": 0.6339, "close": 0.6366, "volume": 1722672.2, "close_time": 1749873599999, "quote_volume": 1099861.9958, "trades": 4312, "taker_buy_base": 877086.5, "taker_buy_quote": 559988.35643 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6365, "high": 0.6392, "low": 0.6328, "close": 0.6369, "volume": 1628916.3, "close_time": 1749887999999, "quote_volume": 1037667.09415, "trades": 4354, "taker_buy_base": 788924.1, "taker_buy_quote": 502647.93349 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.6368, "high": 0.6381, "low": 0.6318, "close": 0.6364, "volume": 2381092.7, "close_time": 1749902399999, "quote_volume": 1512115.50638, "trades": 5026, "taker_buy_base": 1302259.8, "taker_buy_quote": 827425.49112 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6363, "high": 0.6377, "low": 0.6265, "close": 0.6288, "volume": 2058464.1, "close_time": 1749916799999, "quote_volume": 1302293.45674, "trades": 5373, "taker_buy_base": 973220.2, "taker_buy_quote": 616276.86655 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.6287, "high": 0.6305, "low": 0.615, "close": 0.6192, "volume": 5118446.6, "close_time": 1749931199999, "quote_volume": 3179443.35332, "trades": 11265, "taker_buy_base": 2490075.1, "taker_buy_quote": 1547298.13505 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.6192, "high": 0.6276, "low": 0.6136, "close": 0.625, "volume": 2798669.1, "close_time": 1749945599999, "quote_volume": 1737463.63017, "trades": 6035, "taker_buy_base": 1500818.2, "taker_buy_quote": 932163.58628 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.625, "high": 0.6303, "low": 0.6241, "close": 0.628, "volume": 1173615.1, "close_time": 1749959999999, "quote_volume": 735759.85255, "trades": 3281, "taker_buy_base": 742380.2, "taker_buy_quote": 465579.62886 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.6279, "high": 0.6358, "low": 0.6277, "close": 0.6282, "volume": 1771395.5, "close_time": 1749974399999, "quote_volume": 1119329.82423, "trades": 4146, "taker_buy_base": 1045958.5, "taker_buy_quote": 661275.83402 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.6283, "high": 0.6289, "low": 0.6206, "close": 0.6263, "volume": 2098223.0, "close_time": 1749988799999, "quote_volume": 1311164.45102, "trades": 4830, "taker_buy_base": 997823.0, "taker_buy_quote": 623960.70946 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.6263, "high": 0.636, "low": 0.6259, "close": 0.6307, "volume": 2981885.0, "close_time": 1750003199999, "quote_volume": 1879643.24297, "trades": 6512, "taker_buy_base": 1267097.6, "taker_buy_quote": 799082.98547 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.6307, "high": 0.633, "low": 0.6274, "close": 0.6298, "volume": 1498262.0, "close_time": 1750017599999, "quote_volume": 944032.00723, "trades": 4270, "taker_buy_base": 625054.6, "taker_buy_quote": 394018.55547 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.6298, "high": 0.635, "low": 0.6209, "close": 0.6335, "volume": 2724520.2, "close_time": 1750031999999, "quote_volume": 1709911.0134, "trades": 7650, "taker_buy_base": 1359382.0, "taker_buy_quote": 853736.94402 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6335, "high": 0.641, "low": 0.6249, "close": 0.637, "volume": 2625552.7, "close_time": 1750046399999, "quote_volume": 1665561.83301, "trades": 7426, "taker_buy_base": 1328487.9, "taker_buy_quote": 842987.05127 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6371, "high": 0.6506, "low": 0.6366, "close": 0.6492, "volume": 3903257.0, "close_time": 1750060799999, "quote_volume": 2517043.19606, "trades": 8211, "taker_buy_base": 2293370.1, "taker_buy_quote": 1479298.08113 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6493, "high": 0.6498, "low": 0.6392, "close": 0.6461, "volume": 3005493.3, "close_time": 1750075199999, "quote_volume": 1938218.10781, "trades": 8591, "taker_buy_base": 1576149.9, "taker_buy_quote": 1017486.3606 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6461, "high": 0.6542, "low": 0.6429, "close": 0.6493, "volume": 5848927.9, "close_time": 1750089599999, "quote_volume": 3792961.1674, "trades": 13584, "taker_buy_base": 2864335.1, "taker_buy_quote": 1856989.06693 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.6494, "high": 0.6577, "low": 0.6486, "close": 0.6553, "volume": 3743175.5, "close_time": 1750103999999, "quote_volume": 2449981.52819, "trades": 8346, "taker_buy_base": 1908003.8, "taker_buy_quote": 1248830.91469 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6552, "high": 0.6568, "low": 0.628, "close": 0.6305, "volume": 6566610.6, "close_time": 1750118399999, "quote_volume": 4227635.23442, "trades": 14178, "taker_buy_base": 2772559.2, "taker_buy_quote": 1785424.08751 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6303, "high": 0.6428, "low": 0.6192, "close": 0.6369, "volume": 6316620.8, "close_time": 1750132799999, "quote_volume": 3969291.87035, "trades": 12133, "taker_buy_base": 3236518.9, "taker_buy_quote": 2033722.00268 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.6368, "high": 0.6379, "low": 0.6302, "close": 0.6327, "volume": 2781713.3, "close_time": 1750147199999, "quote_volume": 1762865.43643, "trades": 5347, "taker_buy_base": 1137417.4, "taker_buy_quote": 720825.61028 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.6327, "high": 0.6331, "low": 0.6207, "close": 0.6219, "volume": 2969970.9, "close_time": 1750161599999, "quote_volume": 1855894.24971, "trades": 6425, "taker_buy_base": 1383643.5, "taker_buy_quote": 864570.41504 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.6219, "high": 0.6282, "low": 0.6067, "close": 0.6119, "volume": 5644435.5, "close_time": 1750175999999, "quote_volume": 3485058.63172, "trades": 11603, "taker_buy_base": 2429879.7, "taker_buy_quote": 1500292.53451 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.6119, "high": 0.6222, "low": 0.5997, "close": 0.6178, "volume": 8223056.0, "close_time": 1750190399999, "quote_volume": 5010559.15354, "trades": 14394, "taker_buy_base": 3888628.8, "taker_buy_quote": 2371522.84212 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.6177, "high": 0.6196, "low": 0.6054, "close": 0.6092, "volume": 3194649.5, "close_time": 1750204799999, "quote_volume": 1956435.00685, "trades": 7172, "taker_buy_base": 1468124.2, "taker_buy_quote": 899467.85497 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6092, "high": 0.6179, "low": 0.6085, "close": 0.6139, "volume": 1749563.6, "close_time": 1750219199999, "quote_volume": 1071511.2446, "trades": 4266, "taker_buy_base": 953482.6, "taker_buy_quote": 584107.04395 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.614, "high": 0.6218, "low": 0.6125, "close": 0.6155, "volume": 2491135.8, "close_time": 1750233599999, "quote_volume": 1536504.33453, "trades": 4702, "taker_buy_base": 1261340.4, "taker_buy_quote": 777809.65137 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.6156, "high": 0.6178, "low": 0.5998, "close": 0.607, "volume": 4310109.2, "close_time": 1750247999999, "quote_volume": 2617931.26765, "trades": 7532, "taker_buy_base": 1927807.3, "taker_buy_quote": 1170389.22311 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.607, "high": 0.608, "low": 0.5899, "close": 0.5949, "volume": 11777898.3, "close_time": 1750262399999, "quote_volume": 7053533.35639, "trades": 17624, "taker_buy_base": 5612850.6, "taker_buy_quote": 3361654.48377 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5949, "high": 0.6011, "low": 0.5881, "close": 0.591, "volume": 11347958.2, "close_time": 1750276799999, "quote_volume": 6740386.47028, "trades": 15623, "taker_buy_base": 5639888.4, "taker_buy_quote": 3350021.27655 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.591, "high": 0.61, "low": 0.5898, "close": 0.6043, "volume": 5999380.6, "close_time": 1750291199999, "quote_volume": 3623278.58906, "trades": 8452, "taker_buy_base": 3077702.9, "taker_buy_quote": 1858149.31045 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6043, "high": 0.6117, "low": 0.5988, "close": 0.6034, "volume": 4162240.8, "close_time": 1750305599999, "quote_volume": 2518339.45179, "trades": 6175, "taker_buy_base": 1975349.6, "taker_buy_quote": 1195894.23786 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.6035, "high": 0.6078, "low": 0.597, "close": 0.5985, "volume": 2358967.5, "close_time": 1750319999999, "quote_volume": 1420994.70267, "trades": 4116, "taker_buy_base": 1161018.6, "taker_buy_quote": 699411.77298 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5987, "high": 0.604, "low": 0.5975, "close": 0.5988, "volume": 2085690.9, "close_time": 1750334399999, "quote_volume": 1252179.43591, "trades": 3422, "taker_buy_base": 1001266.6, "taker_buy_quote": 601190.02271 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.599, "high": 0.6011, "low": 0.591, "close": 0.5912, "volume": 2225411.6, "close_time": 1750348799999, "quote_volume": 1326185.97779, "trades": 4639, "taker_buy_base": 1055530.8, "taker_buy_quote": 629147.13123 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5913, "high": 0.6021, "low": 0.5901, "close": 0.5998, "volume": 2924607.4, "close_time": 1750363199999, "quote_volume": 1746565.87996, "trades": 5358, "taker_buy_base": 1472592.2, "taker_buy_quote": 879631.61224 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.6, "high": 0.6039, "low": 0.5979, "close": 0.6022, "volume": 2120198.2, "close_time": 1750377599999, "quote_volume": 1273634.71862, "trades": 3385, "taker_buy_base": 1072619.8, "taker_buy_quote": 644379.77873 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.6022, "high": 0.6042, "low": 0.5981, "close": 0.5984, "volume": 1123361.8, "close_time": 1750391999999, "quote_volume": 675459.99214, "trades": 3020, "taker_buy_base": 454480.0, "taker_buy_quote": 273375.07899 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5982, "high": 0.6035, "low": 0.5871, "close": 0.6028, "volume": 3546952.1, "close_time": 1750406399999, "quote_volume": 2111439.62895, "trades": 6588, "taker_buy_base": 1762465.1, "taker_buy_quote": 1050477.66245 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.603, "high": 0.6071, "low": 0.5994, "close": 0.6025, "volume": 3846317.2, "close_time": 1750420799999, "quote_volume": 2319229.48454, "trades": 5447, "taker_buy_base": 2009372.9, "taker_buy_quote": 1212125.78164 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.6026, "high": 0.6057, "low": 0.5809, "close": 0.5832, "volume": 8105984.3, "close_time": 1750435199999, "quote_volume": 4785288.39845, "trades": 12534, "taker_buy_base": 3786941.7, "taker_buy_quote": 2236416.22766 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.5833, "high": 0.5846, "low": 0.5613, "close": 0.5781, "volume": 17259480.5, "close_time": 1750449599999, "quote_volume": 9881674.39544, "trades": 27283, "taker_buy_base": 9127292.6, "taker_buy_quote": 5224874.8704 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.578, "high": 0.5842, "low": 0.5712, "close": 0.5775, "volume": 2484394.7, "close_time": 1750463999999, "quote_volume": 1436111.42412, "trades": 4737, "taker_buy_base": 1183014.0, "taker_buy_quote": 683778.21315 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5774, "high": 0.5872, "low": 0.5772, "close": 0.5847, "volume": 1996226.4, "close_time": 1750478399999, "quote_volume": 1163814.88366, "trades": 4136, "taker_buy_base": 1240067.5, "taker_buy_quote": 723008.63062 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.5848, "high": 0.5882, "low": 0.5815, "close": 0.5826, "volume": 2748998.5, "close_time": 1750492799999, "quote_volume": 1606725.95941, "trades": 4349, "taker_buy_base": 912319.3, "taker_buy_quote": 533279.78234 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.5827, "high": 0.5865, "low": 0.5816, "close": 0.584, "volume": 2583586.7, "close_time": 1750507199999, "quote_volume": 1509508.52065, "trades": 3972, "taker_buy_base": 1098763.0, "taker_buy_quote": 641964.74954 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.5841, "high": 0.5855, "low": 0.5723, "close": 0.5758, "volume": 2177896.6, "close_time": 1750521599999, "quote_volume": 1259392.28413, "trades": 4985, "taker_buy_base": 1081817.0, "taker_buy_quote": 625895.95432 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.5756, "high": 0.5786, "low": 0.5639, "close": 0.5646, "volume": 3802302.4, "close_time": 1750535999999, "quote_volume": 2166640.20939, "trades": 7641, "taker_buy_base": 1576138.8, "taker_buy_quote": 898481.86234 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5647, "high": 0.5698, "low": 0.5446, "close": 0.5564, "volume": 13329391.5, "close_time": 1750550399999, "quote_volume": 7390069.87733, "trades": 21683, "taker_buy_base": 7063273.4, "taker_buy_quote": 3918733.01636 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5565, "high": 0.5643, "low": 0.5453, "close": 0.5479, "volume": 6962719.5, "close_time": 1750564799999, "quote_volume": 3856550.41555, "trades": 11169, "taker_buy_base": 3519505.0, "taker_buy_quote": 1949635.37427 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.5481, "high": 0.5581, "low": 0.5463, "close": 0.5489, "volume": 5080344.0, "close_time": 1750579199999, "quote_volume": 2810118.92705, "trades": 8305, "taker_buy_base": 2686452.7, "taker_buy_quote": 1487910.09219 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.549, "high": 0.5508, "low": 0.5386, "close": 0.5465, "volume": 6695351.0, "close_time": 1750593599999, "quote_volume": 3649019.90416, "trades": 11461, "taker_buy_base": 3043087.8, "taker_buy_quote": 1659631.57955 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5462, "high": 0.5537, "low": 0.5201, "close": 0.5232, "volume": 25730438.9, "close_time": 1750607999999, "quote_volume": 13682275.18105, "trades": 38975, "taker_buy_base": 12428648.4, "taker_buy_quote": 6614550.26996 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.5228, "high": 0.5359, "low": 0.5206, "close": 0.5246, "volume": 6810425.5, "close_time": 1750622399999, "quote_volume": 3593240.89419, "trades": 12948, "taker_buy_base": 3539515.6, "taker_buy_quote": 1867507.48747 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.5246, "high": 0.5423, "low": 0.5098, "close": 0.5421, "volume": 15695436.8, "close_time": 1750636799999, "quote_volume": 8228934.02803, "trades": 22290, "taker_buy_base": 7192144.6, "taker_buy_quote": 3775816.05189 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5419, "high": 0.5482, "low": 0.5396, "close": 0.5458, "volume": 2518691.7, "close_time": 1750651199999, "quote_volume": 1370183.57602, "trades": 5541, "taker_buy_base": 1233922.9, "taker_buy_quote": 671657.15519 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5459, "high": 0.5525, "low": 0.5442, "close": 0.5487, "volume": 2677352.9, "close_time": 1750665599999, "quote_volume": 1468203.0211, "trades": 5725, "taker_buy_base": 1403161.5, "taker_buy_quote": 769633.8098 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5487, "high": 0.5506, "low": 0.5399, "close": 0.5433, "volume": 2389593.6, "close_time": 1750679999999, "quote_volume": 1301677.58943, "trades": 5052, "taker_buy_base": 1217753.9, "taker_buy_quote": 663598.75527 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5434, "high": 0.5573, "low": 0.5381, "close": 0.5426, "volume": 8589045.7, "close_time": 1750694399999, "quote_volume": 4714995.59922, "trades": 18067, "taker_buy_base": 4627241.5, "taker_buy_quote": 2541359.67758 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.5428, "high": 0.5565, "low": 0.5291, "close": 0.5554, "volume": 13242618.5, "close_time": 1750708799999, "quote_volume": 7192228.02634, "trades": 23664, "taker_buy_base": 6587585.6, "taker_buy_quote": 3579351.35089 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5553, "high": 0.5867, "low": 0.5538, "close": 0.5827, "volume": 12436803.5, "close_time": 1750723199999, "quote_volume": 7115852.45963, "trades": 22614, "taker_buy_base": 6476967.4, "taker_buy_quote": 3699937.12422 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5826, "high": 0.5849, "low": 0.5767, "close": 0.5802, "volume": 2753159.3, "close_time": 1750737599999, "quote_volume": 1596650.84892, "trades": 6224, "taker_buy_base": 1399674.2, "taker_buy_quote": 811706.5794 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.5801, "high": 0.5941, "low": 0.5793, "close": 0.5824, "volume": 6108439.9, "close_time": 1750751999999, "quote_volume": 3595486.93833, "trades": 11672, "taker_buy_base": 2830095.9, "taker_buy_quote": 1666500.11993 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.5824, "high": 0.5882, "low": 0.5776, "close": 0.5853, "volume": 3884103.1, "close_time": 1750766399999, "quote_volume": 2261866.93312, "trades": 8539, "taker_buy_base": 1893819.9, "taker_buy_quote": 1103152.60419 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.5852, "high": 0.59, "low": 0.5798, "close": 0.584, "volume": 7872683.3, "close_time": 1750780799999, "quote_volume": 4613293.9452, "trades": 13679, "taker_buy_base": 3217704.0, "taker_buy_quote": 1883270.91463 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.5841, "high": 0.5929, "low": 0.5795, "close": 0.5832, "volume": 3362046.6, "close_time": 1750795199999, "quote_volume": 1971118.15932, "trades": 8243, "taker_buy_base": 1639176.5, "taker_buy_quote": 960996.61873 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.5829, "high": 0.588, "low": 0.5813, "close": 0.5878, "volume": 1430438.1, "close_time": 1750809599999, "quote_volume": 837245.51859, "trades": 4112, "taker_buy_base": 855873.3, "taker_buy_quote": 500831.81848 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5878, "high": 0.5911, "low": 0.5843, "close": 0.5845, "volume": 2043101.4, "close_time": 1750823999999, "quote_volume": 1201152.17693, "trades": 5452, "taker_buy_base": 1019074.3, "taker_buy_quote": 599254.74119 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.5845, "high": 0.5866, "low": 0.5795, "close": 0.5853, "volume": 3242849.6, "close_time": 1750838399999, "quote_volume": 1890133.19558, "trades": 7001, "taker_buy_base": 1344469.4, "taker_buy_quote": 783843.87029 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.5853, "high": 0.5856, "low": 0.5744, "close": 0.5807, "volume": 2690615.2, "close_time": 1750852799999, "quote_volume": 1557243.1868, "trades": 5718, "taker_buy_base": 1338287.5, "taker_buy_quote": 774888.80409 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.5806, "high": 0.5858, "low": 0.5664, "close": 0.5677, "volume": 5594693.2, "close_time": 1750867199999, "quote_volume": 3224250.23697, "trades": 11958, "taker_buy_base": 2562475.4, "taker_buy_quote": 1478156.23584 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.5675, "high": 0.573, "low": 0.5636, "close": 0.5719, "volume": 2921717.4, "close_time": 1750881599999, "quote_volume": 1660969.25119, "trades": 6380, "taker_buy_base": 1323717.2, "taker_buy_quote": 753064.23638 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.5717, "high": 0.575, "low": 0.5636, "close": 0.5674, "volume": 1817572.6, "close_time": 1750895999999, "quote_volume": 1033960.98836, "trades": 4434, "taker_buy_base": 890507.7, "taker_buy_quote": 506574.784 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5672, "high": 0.5819, "low": 0.5664, "close": 0.5739, "volume": 2554506.1, "close_time": 1750910399999, "quote_volume": 1466382.42918, "trades": 6445, "taker_buy_base": 1404548.3, "taker_buy_quote": 806030.4138 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.5742, "high": 0.5753, "low": 0.5679, "close": 0.5729, "volume": 1403949.3, "close_time": 1750924799999, "quote_volume": 802475.81341, "trades": 3824, "taker_buy_base": 771434.7, "taker_buy_quote": 441066.63527 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.5725, "high": 0.5751, "low": 0.5631, "close": 0.5639, "volume": 3110845.7, "close_time": 1750939199999, "quote_volume": 1761854.58599, "trades": 5829, "taker_buy_base": 1047027.1, "taker_buy_quote": 593275.90529 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.5637, "high": 0.5642, "low": 0.5501, "close": 0.5548, "volume": 6158172.0, "close_time": 1750953599999, "quote_volume": 3424075.20038, "trades": 11967, "taker_buy_base": 3445761.5, "taker_buy_quote": 1915202.02045 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.5548, "high": 0.5586, "low": 0.5507, "close": 0.556, "volume": 1900402.4, "close_time": 1750967999999, "quote_volume": 1054230.91839, "trades": 5057, "taker_buy_base": 1065496.7, "taker_buy_quote": 591279.27168 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5558, "high": 0.5643, "low": 0.5514, "close": 0.5546, "volume": 2541971.2, "close_time": 1750982399999, "quote_volume": 1417162.80153, "trades": 6052, "taker_buy_base": 1286100.7, "taker_buy_quote": 716892.23875 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5547, "high": 0.5613, "low": 0.5482, "close": 0.5602, "volume": 1928457.3, "close_time": 1750996799999, "quote_volume": 1071366.83026, "trades": 4603, "taker_buy_base": 899509.8, "taker_buy_quote": 500378.91284 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.5601, "high": 0.5607, "low": 0.5534, "close": 0.5542, "volume": 1344833.0, "close_time": 1751011199999, "quote_volume": 749126.38753, "trades": 3502, "taker_buy_base": 623312.1, "taker_buy_quote": 347271.69309 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5542, "high": 0.5595, "low": 0.5527, "close": 0.5547, "volume": 2798530.1, "close_time": 1751025599999, "quote_volume": 1553539.99269, "trades": 5692, "taker_buy_base": 1032145.5, "taker_buy_quote": 573431.67846 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5547, "high": 0.5566, "low": 0.5472, "close": 0.5557, "volume": 3298823.3, "close_time": 1751039999999, "quote_volume": 1821305.83476, "trades": 8365, "taker_buy_base": 1441678.4, "taker_buy_quote": 795966.36608 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.5558, "high": 0.5631, "low": 0.5453, "close": 0.5511, "volume": 3499296.8, "close_time": 1751054399999, "quote_volume": 1935296.75084, "trades": 8719, "taker_buy_base": 1865297.9, "taker_buy_quote": 1032679.22564 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.551, "high": 0.5616, "low": 0.5505, "close": 0.5588, "volume": 1903358.2, "close_time": 1751068799999, "quote_volume": 1061107.26455, "trades": 4734, "taker_buy_base": 996111.3, "taker_buy_quote": 555707.43497 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5589, "high": 0.5633, "low": 0.5565, "close": 0.56, "volume": 1538710.3, "close_time": 1751083199999, "quote_volume": 861638.81032, "trades": 3441, "taker_buy_base": 781626.2, "taker_buy_quote": 437798.6376 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5601, "high": 0.565, "low": 0.5587, "close": 0.5628, "volume": 2018141.9, "close_time": 1751097599999, "quote_volume": 1133975.98397, "trades": 4064, "taker_buy_base": 1161390.9, "taker_buy_quote": 652611.71672 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.563, "high": 0.563, "low": 0.5589, "close": 0.5593, "volume": 1037139.6, "close_time": 1751111999999, "quote_volume": 581446.69211, "trades": 2337, "taker_buy_base": 433136.7, "taker_buy_quote": 242857.4824 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5594, "high": 0.5649, "low": 0.5557, "close": 0.5644, "volume": 1440783.8, "close_time": 1751126399999, "quote_volume": 805890.92549, "trades": 3194, "taker_buy_base": 723154.5, "taker_buy_quote": 404823.6749 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.5645, "high": 0.5689, "low": 0.5624, "close": 0.5641, "volume": 2215880.0, "close_time": 1751140799999, "quote_volume": 1253075.44879, "trades": 4301, "taker_buy_base": 1212546.0, "taker_buy_quote": 685781.42228 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.5642, "high": 0.5677, "low": 0.5627, "close": 0.5657, "volume": 748804.3, "close_time": 1751155199999, "quote_volume": 423063.49436, "trades": 1940, "taker_buy_base": 346562.4, "taker_buy_quote": 195833.00482 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5658, "high": 0.5686, "low": 0.563, "close": 0.5635, "volume": 742793.5, "close_time": 1751169599999, "quote_volume": 420567.20793, "trades": 2010, "taker_buy_base": 327511.8, "taker_buy_quote": 185461.34228 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5636, "high": 0.5642, "low": 0.5593, "close": 0.5614, "volume": 1367159.9, "close_time": 1751183999999, "quote_volume": 767941.39785, "trades": 3059, "taker_buy_base": 546740.6, "taker_buy_quote": 307067.71776 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5615, "high": 0.5668, "low": 0.5607, "close": 0.5655, "volume": 1770338.3, "close_time": 1751198399999, "quote_volume": 998645.33353, "trades": 3630, "taker_buy_base": 856012.4, "taker_buy_quote": 482930.18706 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.5656, "high": 0.5668, "low": 0.5556, "close": 0.5563, "volume": 3310047.3, "close_time": 1751212799999, "quote_volume": 1856458.48405, "trades": 5760, "taker_buy_base": 1417453.4, "taker_buy_quote": 794947.543 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.5563, "high": 0.5615, "low": 0.5553, "close": 0.5591, "volume": 2645868.3, "close_time": 1751227199999, "quote_volume": 1477708.39181, "trades": 4951, "taker_buy_base": 1535858.8, "taker_buy_quote": 858337.97123 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.559, "high": 0.5857, "low": 0.5555, "close": 0.5776, "volume": 8374589.7, "close_time": 1751241599999, "quote_volume": 4805750.67524, "trades": 19120, "taker_buy_base": 4574360.7, "taker_buy_quote": 2623207.4026 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5776, "high": 0.5799, "low": 0.5664, "close": 0.5685, "volume": 4519107.4, "close_time": 1751255999999, "quote_volume": 2593121.86558, "trades": 8437, "taker_buy_base": 2054006.5, "taker_buy_quote": 1178601.92137 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.5687, "high": 0.5701, "low": 0.5591, "close": 0.5667, "volume": 4279341.8, "close_time": 1751270399999, "quote_volume": 2422141.1537, "trades": 6881, "taker_buy_base": 1950613.1, "taker_buy_quote": 1104343.25165 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5666, "high": 0.5687, "low": 0.5623, "close": 0.5644, "volume": 2887134.0, "close_time": 1751284799999, "quote_volume": 1631643.03767, "trades": 5970, "taker_buy_base": 1244222.6, "taker_buy_quote": 703406.13495 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5644, "high": 0.5716, "low": 0.5563, "close": 0.5674, "volume": 6542787.9, "close_time": 1751299199999, "quote_volume": 3680661.65942, "trades": 13583, "taker_buy_base": 3297391.9, "taker_buy_quote": 1855889.51031 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.5674, "high": 0.5904, "low": 0.5654, "close": 0.5896, "volume": 6660759.9, "close_time": 1751313599999, "quote_volume": 3834802.14469, "trades": 15337, "taker_buy_base": 3731568.3, "taker_buy_quote": 2149668.48645 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5897, "high": 0.5905, "low": 0.5715, "close": 0.5723, "volume": 4462267.1, "close_time": 1751327999999, "quote_volume": 2596253.80481, "trades": 11951, "taker_buy_base": 2239386.4, "taker_buy_quote": 1304179.37206 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5724, "high": 0.5767, "low": 0.565, "close": 0.5692, "volume": 2382379.8, "close_time": 1751342399999, "quote_volume": 1360905.09161, "trades": 6616, "taker_buy_base": 1119547.6, "taker_buy_quote": 639663.29881 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.569, "high": 0.5692, "low": 0.5587, "close": 0.5672, "volume": 2904713.6, "close_time": 1751356799999, "quote_volume": 1639254.44483, "trades": 6864, "taker_buy_base": 1569670.0, "taker_buy_quote": 886131.54797 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.5675, "high": 0.5675, "low": 0.5586, "close": 0.5604, "volume": 2309541.9, "close_time": 1751371199999, "quote_volume": 1299587.56261, "trades": 5866, "taker_buy_base": 1151295.0, "taker_buy_quote": 647920.97875 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5602, "high": 0.5609, "low": 0.5435, "close": 0.5472, "volume": 6379210.6, "close_time": 1751385599999, "quote_volume": 3511914.24757, "trades": 15155, "taker_buy_base": 2950584.5, "taker_buy_quote": 1624059.65315 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.5471, "high": 0.5549, "low": 0.5385, "close": 0.5393, "volume": 6335076.4, "close_time": 1751399999999, "quote_volume": 3457483.62332, "trades": 11775, "taker_buy_base": 3132078.0, "taker_buy_quote": 1710414.81845 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.5392, "high": 0.5451, "low": 0.5366, "close": 0.5421, "volume": 2858173.5, "close_time": 1751414399999, "quote_volume": 1546699.03734, "trades": 5458, "taker_buy_base": 1527546.4, "taker_buy_quote": 826681.79199 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5421, "high": 0.5493, "low": 0.5388, "close": 0.5486, "volume": 2202079.8, "close_time": 1751428799999, "quote_volume": 1198440.82382, "trades": 4527, "taker_buy_base": 1164809.9, "taker_buy_quote": 634377.99259 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.5487, "high": 0.5584, "low": 0.5486, "close": 0.5566, "volume": 3781976.5, "close_time": 1751443199999, "quote_volume": 2095091.09558, "trades": 6776, "taker_buy_base": 2062905.3, "taker_buy_quote": 1142746.96827 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.5569, "high": 0.5651, "low": 0.5565, "close": 0.561, "volume": 4005445.1, "close_time": 1751457599999, "quote_volume": 2242364.82292, "trades": 6704, "taker_buy_base": 2076600.7, "taker_buy_quote": 1162933.59958 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.5611, "high": 0.579, "low": 0.5569, "close": 0.5781, "volume": 5972656.3, "close_time": 1751471999999, "quote_volume": 3393317.87272, "trades": 11586, "taker_buy_base": 3037377.1, "taker_buy_quote": 1728302.10288 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.5781, "high": 0.5999, "low": 0.5781, "close": 0.5959, "volume": 13978592.2, "close_time": 1751486399999, "quote_volume": 8291457.58994, "trades": 25568, "taker_buy_base": 7289313.5, "taker_buy_quote": 4323770.9563 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5959, "high": 0.5994, "low": 0.5833, "close": 0.5842, "volume": 4637587.4, "close_time": 1751500799999, "quote_volume": 2754061.72262, "trades": 8492, "taker_buy_base": 2327732.8, "taker_buy_quote": 1383440.39127 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5843, "high": 0.5896, "low": 0.5829, "close": 0.587, "volume": 2255566.5, "close_time": 1751515199999, "quote_volume": 1323029.57979, "trades": 5314, "taker_buy_base": 1083979.3, "taker_buy_quote": 635941.60539 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.5869, "high": 0.6094, "low": 0.5866, "close": 0.6085, "volume": 4671249.7, "close_time": 1751529599999, "quote_volume": 2804065.15866, "trades": 9498, "taker_buy_base": 2673621.7, "taker_buy_quote": 1606120.99148 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.6086, "high": 0.6111, "low": 0.6008, "close": 0.6039, "volume": 4054636.4, "close_time": 1751543999999, "quote_volume": 2457675.78506, "trades": 7592, "taker_buy_base": 1996322.6, "taker_buy_quote": 1210321.74187 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.6037, "high": 0.6116, "low": 0.5869, "close": 0.5879, "volume": 7832081.0, "close_time": 1751558399999, "quote_volume": 4694484.88569, "trades": 18400, "taker_buy_base": 3626210.6, "taker_buy_quote": 2176327.58735 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5878, "high": 0.598, "low": 0.5876, "close": 0.596, "volume": 2200511.0, "close_time": 1751572799999, "quote_volume": 1304814.25984, "trades": 5401, "taker_buy_base": 1200099.2, "taker_buy_quote": 711450.0158 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.5959, "high": 0.6032, "low": 0.5959, "close": 0.5993, "volume": 1778213.1, "close_time": 1751587199999, "quote_volume": 1066967.55321, "trades": 4609, "taker_buy_base": 820140.6, "taker_buy_quote": 492299.95095 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5995, "high": 0.6036, "low": 0.5911, "close": 0.594, "volume": 2719177.2, "close_time": 1751601599999, "quote_volume": 1621757.45745, "trades": 5991, "taker_buy_base": 1301753.8, "taker_buy_quote": 776925.51251 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.594, "high": 0.5945, "low": 0.5796, "close": 0.5801, "volume": 3481035.9, "close_time": 1751615999999, "quote_volume": 2041133.74533, "trades": 7368, "taker_buy_base": 1480744.4, "taker_buy_quote": 868400.38727 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.58, "high": 0.5845, "low": 0.5745, "close": 0.5818, "volume": 4151256.1, "close_time": 1751630399999, "quote_volume": 2412593.47891, "trades": 8103, "taker_buy_base": 2032731.6, "taker_buy_quote": 1181678.94177 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.5818, "high": 0.5834, "low": 0.5703, "close": 0.5714, "volume": 5887876.1, "close_time": 1751644799999, "quote_volume": 3393324.32937, "trades": 11213, "taker_buy_base": 2741232.8, "taker_buy_quote": 1579148.91378 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5713, "high": 0.5732, "low": 0.5631, "close": 0.5667, "volume": 4129929.3, "close_time": 1751659199999, "quote_volume": 2347197.58872, "trades": 8954, "taker_buy_base": 1748511.8, "taker_buy_quote": 993255.05964 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.5666, "high": 0.5765, "low": 0.566, "close": 0.5724, "volume": 1503477.9, "close_time": 1751673599999, "quote_volume": 859411.1146, "trades": 4307, "taker_buy_base": 814228.7, "taker_buy_quote": 465379.09568 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5726, "high": 0.5793, "low": 0.5688, "close": 0.5782, "volume": 1173035.9, "close_time": 1751687999999, "quote_volume": 674376.89623, "trades": 3980, "taker_buy_base": 620398.4, "taker_buy_quote": 356811.42895 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5784, "high": 0.5835, "low": 0.5756, "close": 0.5792, "volume": 1952101.9, "close_time": 1751702399999, "quote_volume": 1133047.14595, "trades": 3739, "taker_buy_base": 1003072.3, "taker_buy_quote": 582699.04088 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.5791, "high": 0.5793, "low": 0.571, "close": 0.5752, "volume": 1888945.0, "close_time": 1751716799999, "quote_volume": 1085276.94456, "trades": 4063, "taker_buy_base": 1004898.3, "taker_buy_quote": 577057.38018 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.5751, "high": 0.5765, "low": 0.5715, "close": 0.5759, "volume": 961115.6, "close_time": 1751731199999, "quote_volume": 551802.48697, "trades": 4005, "taker_buy_base": 490327.0, "taker_buy_quote": 281506.13527 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.576, "high": 0.5782, "low": 0.57, "close": 0.5739, "volume": 1381576.2, "close_time": 1751745599999, "quote_volume": 792329.44623, "trades": 3535, "taker_buy_base": 692286.3, "taker_buy_quote": 397456.58089 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.5738, "high": 0.5769, "low": 0.5718, "close": 0.5757, "volume": 1080636.1, "close_time": 1751759999999, "quote_volume": 621407.15926, "trades": 2386, "taker_buy_base": 582382.6, "taker_buy_quote": 334973.40576 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5758, "high": 0.5758, "low": 0.5708, "close": 0.5753, "volume": 748223.4, "close_time": 1751774399999, "quote_volume": 429168.48263, "trades": 2074, "taker_buy_base": 463295.1, "taker_buy_quote": 265756.54241 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.5754, "high": 0.5771, "low": 0.5728, "close": 0.5738, "volume": 977267.4, "close_time": 1751788799999, "quote_volume": 561520.46913, "trades": 2055, "taker_buy_base": 500022.6, "taker_buy_quote": 287312.76191 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.574, "high": 0.5797, "low": 0.5721, "close": 0.5781, "volume": 1782302.9, "close_time": 1751803199999, "quote_volume": 1027274.4395, "trades": 3645, "taker_buy_base": 929011.7, "taker_buy_quote": 535688.95425 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.5784, "high": 0.5907, "low": 0.577, "close": 0.5858, "volume": 3351588.1, "close_time": 1751817599999, "quote_volume": 1957705.32239, "trades": 7283, "taker_buy_base": 1784218.1, "taker_buy_quote": 1042130.45675 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.5858, "high": 0.5878, "low": 0.5786, "close": 0.5835, "volume": 1567544.8, "close_time": 1751831999999, "quote_volume": 914563.71225, "trades": 3784, "taker_buy_base": 789374.9, "taker_buy_quote": 460617.50809 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5834, "high": 0.5931, "low": 0.583, "close": 0.586, "volume": 2449686.0, "close_time": 1751846399999, "quote_volume": 1440705.51794, "trades": 6052, "taker_buy_base": 1246454.4, "taker_buy_quote": 732640.11071 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.586, "high": 0.5948, "low": 0.5822, "close": 0.5876, "volume": 2161873.7, "close_time": 1751860799999, "quote_volume": 1272469.6652, "trades": 5021, "taker_buy_base": 1044606.1, "taker_buy_quote": 614603.55443 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.5876, "high": 0.5904, "low": 0.5817, "close": 0.5903, "volume": 2349779.0, "close_time": 1751875199999, "quote_volume": 1377425.55138, "trades": 4968, "taker_buy_base": 1211031.7, "taker_buy_quote": 710241.05741 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.5902, "high": 0.591, "low": 0.5842, "close": 0.5876, "volume": 1994271.8, "close_time": 1751889599999, "quote_volume": 1171019.59854, "trades": 4243, "taker_buy_base": 787219.4, "taker_buy_quote": 462325.49266 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.5876, "high": 0.5909, "low": 0.5798, "close": 0.5836, "volume": 5460737.1, "close_time": 1751903999999, "quote_volume": 3191390.78242, "trades": 11053, "taker_buy_base": 2326252.3, "taker_buy_quote": 1360192.6278 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.5837, "high": 0.5885, "low": 0.5752, "close": 0.5802, "volume": 5032782.0, "close_time": 1751918399999, "quote_volume": 2927318.69721, "trades": 10551, "taker_buy_base": 2613430.4, "taker_buy_quote": 1520464.25214 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5802, "high": 0.5808, "low": 0.5734, "close": 0.5805, "volume": 1755467.7, "close_time": 1751932799999, "quote_volume": 1013410.95405, "trades": 4889, "taker_buy_base": 858181.9, "taker_buy_quote": 495636.40521 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5805, "high": 0.584, "low": 0.5728, "close": 0.5761, "volume": 2469423.4, "close_time": 1751947199999, "quote_volume": 1426632.70865, "trades": 5787, "taker_buy_base": 1153209.0, "taker_buy_quote": 666505.16262 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.576, "high": 0.581, "low": 0.5722, "close": 0.5783, "volume": 3204741.6, "close_time": 1751961599999, "quote_volume": 1848470.52022, "trades": 6118, "taker_buy_base": 1766048.2, "taker_buy_quote": 1018610.1425 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5783, "high": 0.5875, "low": 0.5769, "close": 0.5846, "volume": 1852534.6, "close_time": 1751975999999, "quote_volume": 1079170.71885, "trades": 4506, "taker_buy_base": 872720.1, "taker_buy_quote": 508754.89643 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5847, "high": 0.5882, "low": 0.5791, "close": 0.5814, "volume": 2618932.5, "close_time": 1751990399999, "quote_volume": 1529157.07532, "trades": 6576, "taker_buy_base": 1233059.0, "taker_buy_quote": 720314.16742 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.5816, "high": 0.592, "low": 0.5799, "close": 0.5892, "volume": 3638611.2, "close_time": 1752004799999, "quote_volume": 2141201.55549, "trades": 8000, "taker_buy_base": 1844861.0, "taker_buy_quote": 1085853.44284 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.5892, "high": 0.5898, "low": 0.5853, "close": 0.5883, "volume": 1039923.9, "close_time": 1752019199999, "quote_volume": 611135.1668, "trades": 3331, "taker_buy_base": 486631.1, "taker_buy_quote": 285946.27061 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5884, "high": 0.589, "low": 0.5838, "close": 0.5853, "volume": 1244303.7, "close_time": 1752033599999, "quote_volume": 730139.07793, "trades": 3851, "taker_buy_base": 599426.9, "taker_buy_quote": 351896.69218 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5852, "high": 0.6, "low": 0.5844, "close": 0.5961, "volume": 3270324.6, "close_time": 1752047999999, "quote_volume": 1945515.17953, "trades": 7304, "taker_buy_base": 1608055.5, "taker_buy_quote": 956256.07072 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.5964, "high": 0.6109, "low": 0.5925, "close": 0.6094, "volume": 4071767.5, "close_time": 1752062399999, "quote_volume": 2448497.32185, "trades": 9414, "taker_buy_base": 2181517.3, "taker_buy_quote": 1312537.83787 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.6095, "high": 0.621, "low": 0.6011, "close": 0.611, "volume": 8402261.6, "close_time": 1752076799999, "quote_volume": 5140183.30082, "trades": 18651, "taker_buy_base": 4264786.1, "taker_buy_quote": 2610338.28486 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.6111, "high": 0.625, "low": 0.6061, "close": 0.6223, "volume": 7442060.6, "close_time": 1752091199999, "quote_volume": 4574026.59627, "trades": 14821, "taker_buy_base": 4101806.1, "taker_buy_quote": 2523254.93879 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.6222, "high": 0.6278, "low": 0.6148, "close": 0.6228, "volume": 6101502.9, "close_time": 1752105599999, "quote_volume": 3794402.35294, "trades": 14161, "taker_buy_base": 3055071.7, "taker_buy_quote": 1900552.156 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.623, "high": 0.6269, "low": 0.6177, "close": 0.6219, "volume": 2642548.7, "close_time": 1752119999999, "quote_volume": 1645993.32295, "trades": 7398, "taker_buy_base": 1251057.7, "taker_buy_quote": 779743.74717 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.6217, "high": 0.6409, "low": 0.6186, "close": 0.6281, "volume": 4926417.5, "close_time": 1752134399999, "quote_volume": 3092864.68159, "trades": 12007, "taker_buy_base": 2552647.8, "taker_buy_quote": 1602609.43805 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.6282, "high": 0.6344, "low": 0.6252, "close": 0.6319, "volume": 4001471.6, "close_time": 1752148799999, "quote_volume": 2519680.31567, "trades": 8614, "taker_buy_base": 2107248.9, "taker_buy_quote": 1326880.17842 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.6319, "high": 0.6319, "low": 0.6215, "close": 0.6295, "volume": 4025963.8, "close_time": 1752163199999, "quote_volume": 2521518.02305, "trades": 10455, "taker_buy_base": 2033080.7, "taker_buy_quote": 1273265.33985 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.6295, "high": 0.6602, "low": 0.628, "close": 0.6526, "volume": 11038482.1, "close_time": 1752177599999, "quote_volume": 7158767.74642, "trades": 24338, "taker_buy_base": 5773813.1, "taker_buy_quote": 3743052.31227 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.6525, "high": 0.6803, "low": 0.652, "close": 0.6775, "volume": 8896422.9, "close_time": 1752191999999, "quote_volume": 5949600.23073, "trades": 24827, "taker_buy_base": 5187882.2, "taker_buy_quote": 3470396.42176 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6776, "high": 0.6914, "low": 0.6681, "close": 0.6878, "volume": 4943504.0, "close_time": 1752206399999, "quote_volume": 3372310.74, "trades": 15087, "taker_buy_base": 2780402.6, "taker_buy_quote": 1896506.34031 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6876, "high": 0.7029, "low": 0.6829, "close": 0.6994, "volume": 10851291.2, "close_time": 1752220799999, "quote_volume": 7544445.51461, "trades": 27252, "taker_buy_base": 5730259.9, "taker_buy_quote": 3987331.34474 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6995, "high": 0.7376, "low": 0.6984, "close": 0.7276, "volume": 13443594.1, "close_time": 1752235199999, "quote_volume": 9682201.92936, "trades": 38616, "taker_buy_base": 6748286.1, "taker_buy_quote": 4858006.28706 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.7278, "high": 0.7771, "low": 0.7276, "close": 0.7375, "volume": 26358286.7, "close_time": 1752249599999, "quote_volume": 19785960.12524, "trades": 82594, "taker_buy_base": 12919046.7, "taker_buy_quote": 9705582.27476 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.7377, "high": 0.7462, "low": 0.7234, "close": 0.7434, "volume": 13586127.8, "close_time": 1752263999999, "quote_volume": 9975752.05934, "trades": 38712, "taker_buy_base": 6952877.3, "taker_buy_quote": 5105992.47302 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.7434, "high": 0.7434, "low": 0.6936, "close": 0.7095, "volume": 11071089.7, "close_time": 1752278399999, "quote_volume": 7902884.68815, "trades": 32562, "taker_buy_base": 5143184.2, "taker_buy_quote": 3678121.69998 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7096, "high": 0.7375, "low": 0.6993, "close": 0.7292, "volume": 6736212.0, "close_time": 1752292799999, "quote_volume": 4875364.56457, "trades": 24478, "taker_buy_base": 3450941.0, "taker_buy_quote": 2500343.68871 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.7292, "high": 0.7332, "low": 0.7097, "close": 0.7156, "volume": 7433826.8, "close_time": 1752307199999, "quote_volume": 5342662.17419, "trades": 19790, "taker_buy_base": 3798209.3, "taker_buy_quote": 2728852.28701 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.7154, "high": 0.7351, "low": 0.7114, "close": 0.7234, "volume": 5334769.4, "close_time": 1752321599999, "quote_volume": 3868414.14811, "trades": 17738, "taker_buy_base": 2729176.6, "taker_buy_quote": 1980372.15655 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.7235, "high": 0.725, "low": 0.6886, "close": 0.6936, "volume": 10656612.5, "close_time": 1752335999999, "quote_volume": 7527086.05369, "trades": 32578, "taker_buy_base": 4540135.3, "taker_buy_quote": 3206475.91886 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6936, "high": 0.7095, "low": 0.6901, "close": 0.7075, "volume": 4254324.5, "close_time": 1752350399999, "quote_volume": 2995545.02277, "trades": 13111, "taker_buy_base": 2009495.6, "taker_buy_quote": 1414148.14076 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.7075, "high": 0.711, "low": 0.6955, "close": 0.7093, "volume": 2854027.8, "close_time": 1752364799999, "quote_volume": 2009931.60877, "trades": 10346, "taker_buy_base": 1522045.2, "taker_buy_quote": 1072519.5321 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7093, "high": 0.7229, "low": 0.7055, "close": 0.719, "volume": 3995213.9, "close_time": 1752379199999, "quote_volume": 2855041.8868, "trades": 15286, "taker_buy_base": 1878287.5, "taker_buy_quote": 1342841.73429 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.7192, "high": 0.7486, "low": 0.7157, "close": 0.7405, "volume": 7041429.9, "close_time": 1752393599999, "quote_volume": 5181466.6668, "trades": 23928, "taker_buy_base": 4148792.7, "taker_buy_quote": 3055357.3493 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.7406, "high": 0.7439, "low": 0.7236, "close": 0.7296, "volume": 6010541.9, "close_time": 1752407999999, "quote_volume": 4417301.88417, "trades": 17857, "taker_buy_base": 2849931.3, "taker_buy_quote": 2094484.45895 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.7295, "high": 0.7564, "low": 0.7278, "close": 0.7422, "volume": 8942668.3, "close_time": 1752422399999, "quote_volume": 6653372.8827, "trades": 29452, "taker_buy_base": 4252173.7, "taker_buy_quote": 3164407.01867 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.7423, "high": 0.7532, "low": 0.7324, "close": 0.7451, "volume": 5938844.2, "close_time": 1752436799999, "quote_volume": 4411379.72698, "trades": 18826, "taker_buy_base": 2653442.4, "taker_buy_quote": 1973448.17873 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.7453, "high": 0.7503, "low": 0.7271, "close": 0.7371, "volume": 4897512.5, "close_time": 1752451199999, "quote_volume": 3615441.26475, "trades": 15645, "taker_buy_base": 2168276.1, "taker_buy_quote": 1602388.09591 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7372, "high": 0.7686, "low": 0.7346, "close": 0.7604, "volume": 9984512.4, "close_time": 1752465599999, "quote_volume": 7509156.57107, "trades": 34463, "taker_buy_base": 5378319.1, "taker_buy_quote": 4041069.21097 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.7605, "high": 0.7676, "low": 0.7456, "close": 0.7626, "volume": 10531158.2, "close_time": 1752479999999, "quote_volume": 7983032.94567, "trades": 32179, "taker_buy_base": 5200596.3, "taker_buy_quote": 3944527.7613 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.7627, "high": 0.765, "low": 0.7427, "close": 0.7471, "volume": 7404585.8, "close_time": 1752494399999, "quote_volume": 5578186.98794, "trades": 25514, "taker_buy_base": 3469855.5, "taker_buy_quote": 2615069.9772 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.747, "high": 0.7613, "low": 0.7278, "close": 0.7343, "volume": 9651517.2, "close_time": 1752508799999, "quote_volume": 7199720.66142, "trades": 31731, "taker_buy_base": 4813362.3, "taker_buy_quote": 3592119.53318 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.7342, "high": 0.7457, "low": 0.7282, "close": 0.7319, "volume": 5610845.7, "close_time": 1752523199999, "quote_volume": 4130436.09088, "trades": 18257, "taker_buy_base": 2775787.1, "taker_buy_quote": 2045367.1665 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7317, "high": 0.7377, "low": 0.7214, "close": 0.7353, "volume": 5528134.7, "close_time": 1752537599999, "quote_volume": 4046983.25104, "trades": 15552, "taker_buy_base": 2879210.8, "taker_buy_quote": 2108701.23311 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7352, "high": 0.7396, "low": 0.7106, "close": 0.7185, "volume": 8631745.2, "close_time": 1752551999999, "quote_volume": 6232785.79883, "trades": 26959, "taker_buy_base": 3950114.3, "taker_buy_quote": 2852576.57913 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.7186, "high": 0.7314, "low": 0.7118, "close": 0.7195, "volume": 6642305.1, "close_time": 1752566399999, "quote_volume": 4808097.84513, "trades": 16394, "taker_buy_base": 4017637.9, "taker_buy_quote": 2908680.16196 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7196, "high": 0.737, "low": 0.7136, "close": 0.7273, "volume": 5716422.7, "close_time": 1752580799999, "quote_volume": 4162007.47848, "trades": 15595, "taker_buy_base": 2901754.6, "taker_buy_quote": 2110804.23281 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.7273, "high": 0.74, "low": 0.7114, "close": 0.7239, "volume": 11909525.8, "close_time": 1752595199999, "quote_volume": 8660339.48624, "trades": 31906, "taker_buy_base": 5774218.1, "taker_buy_quote": 4198913.94726 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.7242, "high": 0.7476, "low": 0.7202, "close": 0.7217, "volume": 8809492.5, "close_time": 1752609599999, "quote_volume": 6469428.0281, "trades": 26319, "taker_buy_base": 4066622.8, "taker_buy_quote": 2987936.25758 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.7214, "high": 0.7496, "low": 0.7191, "close": 0.7469, "volume": 4564809.2, "close_time": 1752623999999, "quote_volume": 3348874.31723, "trades": 15424, "taker_buy_base": 2304254.2, "taker_buy_quote": 1690353.37661 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7468, "high": 0.751, "low": 0.7289, "close": 0.7378, "volume": 4090109.9, "close_time": 1752638399999, "quote_volume": 3036158.41807, "trades": 14205, "taker_buy_base": 1728633.1, "taker_buy_quote": 1283092.26803 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.738, "high": 0.7497, "low": 0.7328, "close": 0.7468, "volume": 3437447.8, "close_time": 1752652799999, "quote_volume": 2549807.60147, "trades": 12431, "taker_buy_base": 1723256.8, "taker_buy_quote": 1279409.91679 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.7468, "high": 0.755, "low": 0.7422, "close": 0.7447, "volume": 5057641.6, "close_time": 1752667199999, "quote_volume": 3787624.74421, "trades": 13557, "taker_buy_base": 2486727.2, "taker_buy_quote": 1861921.9569 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.7448, "high": 0.7612, "low": 0.7429, "close": 0.7509, "volume": 11147784.8, "close_time": 1752681599999, "quote_volume": 8379155.58762, "trades": 29661, "taker_buy_base": 5623721.8, "taker_buy_quote": 4228188.08664 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.7508, "high": 0.7719, "low": 0.7482, "close": 0.7642, "volume": 12328056.6, "close_time": 1752695999999, "quote_volume": 9408932.20532, "trades": 29575, "taker_buy_base": 6318647.9, "taker_buy_quote": 4824761.56575 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.7643, "high": 0.7854, "low": 0.7593, "close": 0.7649, "volume": 12390677.7, "close_time": 1752710399999, "quote_volume": 9589700.87166, "trades": 31468, "taker_buy_base": 6006656.3, "taker_buy_quote": 4651882.00928 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7649, "high": 0.7729, "low": 0.7405, "close": 0.7453, "volume": 5872660.7, "close_time": 1752724799999, "quote_volume": 4428693.29799, "trades": 20529, "taker_buy_base": 2663427.3, "taker_buy_quote": 2007919.15614 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.7452, "high": 0.7797, "low": 0.7425, "close": 0.7735, "volume": 10133294.2, "close_time": 1752739199999, "quote_volume": 7782648.07166, "trades": 27772, "taker_buy_base": 4854665.5, "taker_buy_quote": 3725756.05467 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.7737, "high": 0.8258, "low": 0.7683, "close": 0.8156, "volume": 20306541.2, "close_time": 1752753599999, "quote_volume": 16387373.78114, "trades": 51653, "taker_buy_base": 10998252.3, "taker_buy_quote": 8870763.05407 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.8156, "high": 0.8191, "low": 0.7874, "close": 0.8032, "volume": 15131790.4, "close_time": 1752767999999, "quote_volume": 12134686.38724, "trades": 42293, "taker_buy_base": 6955950.0, "taker_buy_quote": 5580431.62077 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.8031, "high": 0.8175, "low": 0.7857, "close": 0.7997, "volume": 14380618.2, "close_time": 1752782399999, "quote_volume": 11536519.36146, "trades": 38356, "taker_buy_base": 6672230.5, "taker_buy_quote": 5356119.69084 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.7996, "high": 0.8391, "low": 0.7882, "close": 0.8223, "volume": 17364560.8, "close_time": 1752796799999, "quote_volume": 14176561.18976, "trades": 50555, "taker_buy_base": 9032555.7, "taker_buy_quote": 7373137.58571 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8224, "high": 0.865, "low": 0.8196, "close": 0.8605, "volume": 19520210.2, "close_time": 1752811199999, "quote_volume": 16598197.89807, "trades": 48436, "taker_buy_base": 9739754.8, "taker_buy_quote": 8283757.23266 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.8605, "high": 0.8961, "low": 0.8522, "close": 0.8539, "volume": 22312452.1, "close_time": 1752825599999, "quote_volume": 19437541.23886, "trades": 62142, "taker_buy_base": 11004718.2, "taker_buy_quote": 9592567.48245 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.854, "high": 0.8673, "low": 0.8413, "close": 0.8513, "volume": 13535079.3, "close_time": 1752839999999, "quote_volume": 11544413.07643, "trades": 37951, "taker_buy_base": 6615602.2, "taker_buy_quote": 5643122.55162 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.8511, "high": 0.8633, "low": 0.8116, "close": 0.8224, "volume": 16376462.1, "close_time": 1752854399999, "quote_volume": 13761620.63852, "trades": 44381, "taker_buy_base": 8161094.1, "taker_buy_quote": 6868905.81199 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.8225, "high": 0.8355, "low": 0.811, "close": 0.8179, "volume": 10317925.3, "close_time": 1752868799999, "quote_volume": 8510637.41994, "trades": 28330, "taker_buy_base": 4890355.4, "taker_buy_quote": 4034716.32258 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.8179, "high": 0.8232, "low": 0.7966, "close": 0.8164, "volume": 9589636.3, "close_time": 1752883199999, "quote_volume": 7782180.41821, "trades": 27340, "taker_buy_base": 4462767.5, "taker_buy_quote": 3624602.84066 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8165, "high": 0.8319, "low": 0.8026, "close": 0.8278, "volume": 5076560.7, "close_time": 1752897599999, "quote_volume": 4157595.53666, "trades": 16648, "taker_buy_base": 2483299.9, "taker_buy_quote": 2033520.19121 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.8277, "high": 0.838, "low": 0.8206, "close": 0.826, "volume": 5893473.3, "close_time": 1752911999999, "quote_volume": 4885665.22406, "trades": 15633, "taker_buy_base": 3158342.5, "taker_buy_quote": 2618773.13604 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.826, "high": 0.8362, "low": 0.818, "close": 0.8195, "volume": 6349489.5, "close_time": 1752926399999, "quote_volume": 5246845.5708, "trades": 18099, "taker_buy_base": 3023643.2, "taker_buy_quote": 2500551.65278 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.8197, "high": 0.83, "low": 0.8109, "close": 0.8222, "volume": 5656431.2, "close_time": 1752940799999, "quote_volume": 4649460.94505, "trades": 18019, "taker_buy_base": 2752034.6, "taker_buy_quote": 2261708.6855 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.8224, "high": 0.8353, "low": 0.8173, "close": 0.8297, "volume": 5336074.8, "close_time": 1752955199999, "quote_volume": 4414161.26327, "trades": 15204, "taker_buy_base": 2818057.7, "taker_buy_quote": 2332307.72971 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.8296, "high": 0.8356, "low": 0.8172, "close": 0.8302, "volume": 5119643.6, "close_time": 1752969599999, "quote_volume": 4230355.30073, "trades": 13847, "taker_buy_base": 2274153.4, "taker_buy_quote": 1881360.62598 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8303, "high": 0.8461, "low": 0.8235, "close": 0.8409, "volume": 6422828.4, "close_time": 1752983999999, "quote_volume": 5357781.80707, "trades": 18371, "taker_buy_base": 3006145.3, "taker_buy_quote": 2509061.0101 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.8407, "high": 0.85, "low": 0.8313, "close": 0.8455, "volume": 6296838.9, "close_time": 1752998399999, "quote_volume": 5289521.99244, "trades": 16906, "taker_buy_base": 3482626.3, "taker_buy_quote": 2924697.18601 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.8456, "high": 0.8627, "low": 0.8449, "close": 0.8512, "volume": 8704630.6, "close_time": 1753012799999, "quote_volume": 7422579.3505, "trades": 22522, "taker_buy_base": 4443725.8, "taker_buy_quote": 3789884.11463 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.8511, "high": 0.8738, "low": 0.8469, "close": 0.8714, "volume": 11619598.9, "close_time": 1753027199999, "quote_volume": 10019130.87885, "trades": 28016, "taker_buy_base": 5237496.3, "taker_buy_quote": 4516756.97789 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.8714, "high": 0.879, "low": 0.8567, "close": 0.8712, "volume": 14329431.4, "close_time": 1753041599999, "quote_volume": 12437504.84952, "trades": 36679, "taker_buy_base": 7222055.4, "taker_buy_quote": 6273411.04981 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.8712, "high": 0.8787, "low": 0.8375, "close": 0.8585, "volume": 16585802.3, "close_time": 1753055999999, "quote_volume": 14278222.95101, "trades": 42578, "taker_buy_base": 7659591.3, "taker_buy_quote": 6597978.41051 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8586, "high": 0.871, "low": 0.8413, "close": 0.8665, "volume": 8573412.4, "close_time": 1753070399999, "quote_volume": 7351196.67578, "trades": 25060, "taker_buy_base": 4129733.9, "taker_buy_quote": 3543294.35639 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.8664, "high": 0.898, "low": 0.8615, "close": 0.8943, "volume": 12749652.2, "close_time": 1753084799999, "quote_volume": 11256188.71862, "trades": 29075, "taker_buy_base": 6362041.7, "taker_buy_quote": 5617054.88277 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.8945, "high": 0.9116, "low": 0.8803, "close": 0.9085, "volume": 16180121.9, "close_time": 1753099199999, "quote_volume": 14504551.2112, "trades": 37920, "taker_buy_base": 8456837.1, "taker_buy_quote": 7586419.71915 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.9088, "high": 0.9342, "low": 0.8999, "close": 0.9125, "volume": 24441292.8, "close_time": 1753113599999, "quote_volume": 22507185.48257, "trades": 55377, "taker_buy_base": 12564622.5, "taker_buy_quote": 11578105.30068 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.9125, "high": 0.9137, "low": 0.8757, "close": 0.877, "volume": 15997340.1, "close_time": 1753127999999, "quote_volume": 14321376.03164, "trades": 42962, "taker_buy_base": 7360003.1, "taker_buy_quote": 6591909.90317 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.877, "high": 0.8922, "low": 0.8724, "close": 0.8896, "volume": 7843367.8, "close_time": 1753142399999, "quote_volume": 6934963.07302, "trades": 18864, "taker_buy_base": 3767337.5, "taker_buy_quote": 3333229.11094 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8897, "high": 0.9099, "low": 0.8655, "close": 0.8867, "volume": 15085519.2, "close_time": 1753156799999, "quote_volume": 13400396.98163, "trades": 42049, "taker_buy_base": 6740670.7, "taker_buy_quote": 5991593.23948 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.8867, "high": 0.8867, "low": 0.8554, "close": 0.8715, "volume": 12188057.0, "close_time": 1753171199999, "quote_volume": 10628599.51256, "trades": 33514, "taker_buy_base": 5943269.3, "taker_buy_quote": 5187091.63867 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.8713, "high": 0.8839, "low": 0.8529, "close": 0.8785, "volume": 10061969.9, "close_time": 1753185599999, "quote_volume": 8721830.59018, "trades": 24994, "taker_buy_base": 5118154.2, "taker_buy_quote": 4439544.07867 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.8785, "high": 0.8915, "low": 0.8568, "close": 0.8809, "volume": 11933889.0, "close_time": 1753199999999, "quote_volume": 10445606.82689, "trades": 32699, "taker_buy_base": 5841910.9, "taker_buy_quote": 5114556.77961 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.881, "high": 0.895, "low": 0.8733, "close": 0.8779, "volume": 8871056.9, "close_time": 1753214399999, "quote_volume": 7850588.12672, "trades": 27012, "taker_buy_base": 4175431.7, "taker_buy_quote": 3695138.27463 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.8778, "high": 0.9047, "low": 0.8764, "close": 0.9038, "volume": 3952448.5, "close_time": 1753228799999, "quote_volume": 3531497.11694, "trades": 13236, "taker_buy_base": 2170711.1, "taker_buy_quote": 1939279.16625 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9039, "high": 0.9042, "low": 0.8795, "close": 0.8815, "volume": 4748320.8, "close_time": 1753243199999, "quote_volume": 4228052.90593, "trades": 15952, "taker_buy_base": 2143947.1, "taker_buy_quote": 1908825.58563 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.8816, "high": 0.8891, "low": 0.8665, "close": 0.8684, "volume": 6216227.6, "close_time": 1753257599999, "quote_volume": 5451370.96503, "trades": 16949, "taker_buy_base": 2661651.8, "taker_buy_quote": 2335290.56405 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.8683, "high": 0.8744, "low": 0.8552, "close": 0.8629, "volume": 8169360.9, "close_time": 1753271999999, "quote_volume": 7057827.87561, "trades": 19976, "taker_buy_base": 3825048.9, "taker_buy_quote": 3302952.53445 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.8626, "high": 0.8631, "low": 0.8087, "close": 0.8345, "volume": 24561111.5, "close_time": 1753286399999, "quote_volume": 20369994.04304, "trades": 61484, "taker_buy_base": 11201292.1, "taker_buy_quote": 9282439.64245 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.8347, "high": 0.8347, "low": 0.8, "close": 0.8141, "volume": 13110144.3, "close_time": 1753300799999, "quote_volume": 10673574.472, "trades": 35270, "taker_buy_base": 5928954.7, "taker_buy_quote": 4827974.86201 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.814, "high": 0.8211, "low": 0.786, "close": 0.8164, "volume": 15152040.2, "close_time": 1753315199999, "quote_volume": 12177463.74498, "trades": 39649, "taker_buy_base": 7116874.9, "taker_buy_quote": 5720749.28222 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.8165, "high": 0.8254, "low": 0.8105, "close": 0.8167, "volume": 5234636.0, "close_time": 1753329599999, "quote_volume": 4294302.44284, "trades": 18003, "taker_buy_base": 2801248.8, "taker_buy_quote": 2300704.24203 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.8167, "high": 0.8184, "low": 0.7619, "close": 0.7895, "volume": 15113425.6, "close_time": 1753343999999, "quote_volume": 11873952.49015, "trades": 43671, "taker_buy_base": 7245055.5, "taker_buy_quote": 5698355.35625 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.7895, "high": 0.8175, "low": 0.7859, "close": 0.8163, "volume": 11427088.0, "close_time": 1753358399999, "quote_volume": 9167099.70149, "trades": 29065, "taker_buy_base": 5532060.6, "taker_buy_quote": 4439900.35557 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.8159, "high": 0.8388, "low": 0.7974, "close": 0.8236, "volume": 14363901.9, "close_time": 1753372799999, "quote_volume": 11763602.18166, "trades": 38858, "taker_buy_base": 7090429.2, "taker_buy_quote": 5810744.8623 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.8238, "high": 0.8284, "low": 0.805, "close": 0.8174, "volume": 9546185.0, "close_time": 1753387199999, "quote_volume": 7827290.55153, "trades": 26018, "taker_buy_base": 4328590.2, "taker_buy_quote": 3549580.04479 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.8172, "high": 0.8265, "low": 0.8014, "close": 0.8062, "volume": 4844996.0, "close_time": 1753401599999, "quote_volume": 3940334.47731, "trades": 15146, "taker_buy_base": 2266289.2, "taker_buy_quote": 1844131.75683 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.8065, "high": 0.8124, "low": 0.7833, "close": 0.7956, "volume": 7816940.6, "close_time": 1753415999999, "quote_volume": 6246036.00432, "trades": 26371, "taker_buy_base": 3279534.9, "taker_buy_quote": 2624167.38859 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.7955, "high": 0.8104, "low": 0.7858, "close": 0.7952, "volume": 10892409.5, "close_time": 1753430399999, "quote_volume": 8700214.21109, "trades": 27391, "taker_buy_base": 5307142.3, "taker_buy_quote": 4239313.46706 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.7951, "high": 0.8176, "low": 0.7874, "close": 0.8107, "volume": 9182379.0, "close_time": 1753444799999, "quote_volume": 7374323.47524, "trades": 25683, "taker_buy_base": 4726658.7, "taker_buy_quote": 3798572.58279 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.8107, "high": 0.8187, "low": 0.775, "close": 0.784, "volume": 10583643.8, "close_time": 1753459199999, "quote_volume": 8413394.42537, "trades": 28627, "taker_buy_base": 4351560.0, "taker_buy_quote": 3460100.13677 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.7842, "high": 0.8, "low": 0.7798, "close": 0.7937, "volume": 6080161.0, "close_time": 1753473599999, "quote_volume": 4808531.05012, "trades": 17683, "taker_buy_base": 2676247.0, "taker_buy_quote": 2117006.04544 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.7937, "high": 0.8181, "low": 0.7934, "close": 0.816, "volume": 8514103.2, "close_time": 1753487999999, "quote_volume": 6921051.68015, "trades": 16946, "taker_buy_base": 3407765.5, "taker_buy_quote": 2765300.67377 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8162, "high": 0.828, "low": 0.8123, "close": 0.8251, "volume": 3687527.4, "close_time": 1753502399999, "quote_volume": 3025822.48372, "trades": 10897, "taker_buy_base": 1841404.5, "taker_buy_quote": 1511417.86415 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.825, "high": 0.8274, "low": 0.8178, "close": 0.8189, "volume": 2901040.8, "close_time": 1753516799999, "quote_volume": 2386657.74029, "trades": 5724, "taker_buy_base": 1309785.7, "taker_buy_quote": 1077618.51173 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.8192, "high": 0.8297, "low": 0.8189, "close": 0.824, "volume": 3758100.8, "close_time": 1753531199999, "quote_volume": 3100445.36564, "trades": 7315, "taker_buy_base": 1633106.7, "taker_buy_quote": 1347885.75785 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.824, "high": 0.8352, "low": 0.8215, "close": 0.833, "volume": 4920567.9, "close_time": 1753545599999, "quote_volume": 4082018.54012, "trades": 11145, "taker_buy_base": 2537953.2, "taker_buy_quote": 2105414.37627 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.8329, "high": 0.839, "low": 0.8221, "close": 0.8292, "volume": 5312416.9, "close_time": 1753559999999, "quote_volume": 4406961.46436, "trades": 12210, "taker_buy_base": 2411587.1, "taker_buy_quote": 1999639.91133 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.8294, "high": 0.8327, "low": 0.8188, "close": 0.8199, "volume": 2776425.8, "close_time": 1753574399999, "quote_volume": 2294557.98289, "trades": 8035, "taker_buy_base": 1288225.1, "taker_buy_quote": 1064787.68717 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.82, "high": 0.8327, "low": 0.818, "close": 0.8289, "volume": 2568845.7, "close_time": 1753588799999, "quote_volume": 2124558.45904, "trades": 6888, "taker_buy_base": 1243504.5, "taker_buy_quote": 1028491.9637 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.829, "high": 0.8397, "low": 0.8226, "close": 0.8241, "volume": 4612039.6, "close_time": 1753603199999, "quote_volume": 3841006.50313, "trades": 10839, "taker_buy_base": 2575989.0, "taker_buy_quote": 2146611.71349 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.8241, "high": 0.8326, "low": 0.8145, "close": 0.8238, "volume": 7266828.8, "close_time": 1753617599999, "quote_volume": 5973789.756, "trades": 13256, "taker_buy_base": 3199829.2, "taker_buy_quote": 2631592.21644 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.8241, "high": 0.8306, "low": 0.8149, "close": 0.8222, "volume": 4446342.5, "close_time": 1753631999999, "quote_volume": 3651083.92847, "trades": 11282, "taker_buy_base": 2357041.0, "taker_buy_quote": 1935524.38717 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.8223, "high": 0.8339, "low": 0.8199, "close": 0.825, "volume": 5383945.8, "close_time": 1753646399999, "quote_volume": 4454979.50772, "trades": 14157, "taker_buy_base": 2802501.9, "taker_buy_quote": 2319495.54556 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.8249, "high": 0.8396, "low": 0.8249, "close": 0.8323, "volume": 4246391.8, "close_time": 1753660799999, "quote_volume": 3532848.29994, "trades": 11827, "taker_buy_base": 2253948.7, "taker_buy_quote": 1875418.36219 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.8324, "high": 0.8453, "low": 0.8244, "close": 0.8423, "volume": 6382177.2, "close_time": 1753675199999, "quote_volume": 5332748.52398, "trades": 19199, "taker_buy_base": 3264670.8, "taker_buy_quote": 2728574.14378 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.8422, "high": 0.8561, "low": 0.8343, "close": 0.8387, "volume": 8768325.0, "close_time": 1753689599999, "quote_volume": 7404919.80734, "trades": 21069, "taker_buy_base": 4443998.3, "taker_buy_quote": 3752233.11214 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.8385, "high": 0.8407, "low": 0.824, "close": 0.83, "volume": 5615244.3, "close_time": 1753703999999, "quote_volume": 4674505.04379, "trades": 14055, "taker_buy_base": 2545661.8, "taker_buy_quote": 2118982.60549 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.8301, "high": 0.8347, "low": 0.8017, "close": 0.806, "volume": 12554110.8, "close_time": 1753718399999, "quote_volume": 10230953.48506, "trades": 29997, "taker_buy_base": 5931117.5, "taker_buy_quote": 4836972.95271 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.806, "high": 0.8099, "low": 0.7916, "close": 0.798, "volume": 8476116.1, "close_time": 1753732799999, "quote_volume": 6778601.28247, "trades": 20746, "taker_buy_base": 3823232.2, "taker_buy_quote": 3058102.97515 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.7981, "high": 0.7993, "low": 0.7862, "close": 0.7933, "volume": 6183062.1, "close_time": 1753747199999, "quote_volume": 4901140.88768, "trades": 16639, "taker_buy_base": 2638179.4, "taker_buy_quote": 2092347.24456 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.7934, "high": 0.8004, "low": 0.78, "close": 0.7937, "volume": 7142645.2, "close_time": 1753761599999, "quote_volume": 5642300.66398, "trades": 16612, "taker_buy_base": 3511182.9, "taker_buy_quote": 2775787.94093 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.7936, "high": 0.8099, "low": 0.7882, "close": 0.8083, "volume": 4748673.6, "close_time": 1753775999999, "quote_volume": 3794824.35898, "trades": 10883, "taker_buy_base": 2462770.5, "taker_buy_quote": 1968414.18917 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.8083, "high": 0.81, "low": 0.7897, "close": 0.7961, "volume": 4673251.3, "close_time": 1753790399999, "quote_volume": 3730539.27396, "trades": 11026, "taker_buy_base": 2153552.0, "taker_buy_quote": 1720017.10375 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.7963, "high": 0.8052, "low": 0.775, "close": 0.7813, "volume": 6724026.7, "close_time": 1753804799999, "quote_volume": 5299300.74252, "trades": 18840, "taker_buy_base": 3315280.2, "taker_buy_quote": 2614031.37494 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.7813, "high": 0.7871, "low": 0.7694, "close": 0.7768, "volume": 5763523.3, "close_time": 1753819199999, "quote_volume": 4491952.49425, "trades": 14704, "taker_buy_base": 2710237.6, "taker_buy_quote": 2113660.64889 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.777, "high": 0.7852, "low": 0.7701, "close": 0.7828, "volume": 3048396.3, "close_time": 1753833599999, "quote_volume": 2368361.95957, "trades": 10302, "taker_buy_base": 1408309.7, "taker_buy_quote": 1094116.53753 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7828, "high": 0.7897, "low": 0.7737, "close": 0.7854, "volume": 2667473.2, "close_time": 1753847999999, "quote_volume": 2088794.23501, "trades": 9382, "taker_buy_base": 1141981.7, "taker_buy_quote": 894537.12145 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.7855, "high": 0.7879, "low": 0.7749, "close": 0.7791, "volume": 3467856.4, "close_time": 1753862399999, "quote_volume": 2709739.00209, "trades": 8988, "taker_buy_base": 1619198.6, "taker_buy_quote": 1264621.19359 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.7792, "high": 0.7845, "low": 0.7522, "close": 0.7566, "volume": 8785097.3, "close_time": 1753876799999, "quote_volume": 6750779.63853, "trades": 19271, "taker_buy_base": 3906885.9, "taker_buy_quote": 3002102.16386 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.7565, "high": 0.7777, "low": 0.7521, "close": 0.7734, "volume": 9554927.1, "close_time": 1753891199999, "quote_volume": 7297327.58008, "trades": 22814, "taker_buy_base": 5180489.0, "taker_buy_quote": 3954515.17112 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.7737, "high": 0.7792, "low": 0.7303, "close": 0.7602, "volume": 12780327.3, "close_time": 1753905599999, "quote_volume": 9654740.76042, "trades": 31979, "taker_buy_base": 5425873.7, "taker_buy_quote": 4101531.37931 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.7602, "high": 0.7675, "low": 0.7513, "close": 0.7634, "volume": 4200850.2, "close_time": 1753919999999, "quote_volume": 3193454.31199, "trades": 11574, "taker_buy_base": 2005392.7, "taker_buy_quote": 1524813.81799 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7634, "high": 0.7817, "low": 0.7622, "close": 0.7797, "volume": 4325034.2, "close_time": 1753934399999, "quote_volume": 3343735.67874, "trades": 11411, "taker_buy_base": 2431085.5, "taker_buy_quote": 1876198.16263 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.7798, "high": 0.7841, "low": 0.7778, "close": 0.7823, "volume": 5079201.1, "close_time": 1753948799999, "quote_volume": 3968475.44461, "trades": 10288, "taker_buy_base": 2587435.0, "taker_buy_quote": 2021955.11187 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.7821, "high": 0.7898, "low": 0.7756, "close": 0.7785, "volume": 6604367.7, "close_time": 1753963199999, "quote_volume": 5184055.0014, "trades": 11606, "taker_buy_base": 3016979.5, "taker_buy_quote": 2364918.86749 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.7787, "high": 0.7794, "low": 0.7527, "close": 0.7619, "volume": 7397130.9, "close_time": 1753977599999, "quote_volume": 5645033.04565, "trades": 18716, "taker_buy_base": 3714207.7, "taker_buy_quote": 2833486.39201 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.7619, "high": 0.7757, "low": 0.75, "close": 0.7517, "volume": 5469942.6, "close_time": 1753991999999, "quote_volume": 4157890.47918, "trades": 14975, "taker_buy_base": 2421428.0, "taker_buy_quote": 1842865.16059 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.7516, "high": 0.7554, "low": 0.7356, "close": 0.7393, "volume": 6075269.5, "close_time": 1754006399999, "quote_volume": 4525087.41628, "trades": 14749, "taker_buy_base": 3099342.4, "taker_buy_quote": 2307007.78611 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7393, "high": 0.7412, "low": 0.7172, "close": 0.7348, "volume": 10978377.0, "close_time": 1754020799999, "quote_volume": 8023517.88502, "trades": 24405, "taker_buy_base": 4641932.3, "taker_buy_quote": 3397032.89824 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.7347, "high": 0.7347, "low": 0.7181, "close": 0.7246, "volume": 6231254.2, "close_time": 1754035199999, "quote_volume": 4520292.51514, "trades": 15031, "taker_buy_base": 2579729.0, "taker_buy_quote": 1872593.28867 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.7245, "high": 0.7277, "low": 0.71, "close": 0.727, "volume": 7612671.2, "close_time": 1754049599999, "quote_volume": 5479325.93499, "trades": 18134, "taker_buy_base": 3808210.2, "taker_buy_quote": 2743243.65221 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.7269, "high": 0.7381, "low": 0.7087, "close": 0.7333, "volume": 13646713.9, "close_time": 1754063999999, "quote_volume": 9917768.46792, "trades": 28641, "taker_buy_base": 6986638.5, "taker_buy_quote": 5078319.65732 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.7329, "high": 0.738, "low": 0.7159, "close": 0.731, "volume": 9201946.6, "close_time": 1754078399999, "quote_volume": 6685506.33951, "trades": 21318, "taker_buy_base": 4282422.9, "taker_buy_quote": 3113266.97576 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.7309, "high": 0.7333, "low": 0.696, "close": 0.7138, "volume": 10109093.1, "close_time": 1754092799999, "quote_volume": 7200920.78542, "trades": 26128, "taker_buy_base": 4735074.0, "taker_buy_quote": 3376861.49593 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7138, "high": 0.7242, "low": 0.711, "close": 0.7214, "volume": 3198589.3, "close_time": 1754107199999, "quote_volume": 2295070.27267, "trades": 8181, "taker_buy_base": 1766673.2, "taker_buy_quote": 1268217.40386 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.7215, "high": 0.7275, "low": 0.7057, "close": 0.7227, "volume": 3096349.2, "close_time": 1754121599999, "quote_volume": 2222520.07189, "trades": 9424, "taker_buy_base": 1475466.5, "taker_buy_quote": 1059330.58829 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.7228, "high": 0.724, "low": 0.7065, "close": 0.7148, "volume": 4818160.4, "close_time": 1754135999999, "quote_volume": 3436516.59091, "trades": 9736, "taker_buy_base": 2145251.9, "taker_buy_quote": 1534935.33949 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.7147, "high": 0.7172, "low": 0.6965, "close": 0.6993, "volume": 7987817.5, "close_time": 1754150399999, "quote_volume": 5651786.89877, "trades": 15945, "taker_buy_base": 3923387.8, "taker_buy_quote": 2781234.51715 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.699, "high": 0.706, "low": 0.684, "close": 0.6939, "volume": 11563429.6, "close_time": 1754164799999, "quote_volume": 8022291.59522, "trades": 23551, "taker_buy_base": 5397327.2, "taker_buy_quote": 3749332.2803 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.6942, "high": 0.7052, "low": 0.692, "close": 0.6974, "volume": 5380955.8, "close_time": 1754179199999, "quote_volume": 3762741.9006, "trades": 11159, "taker_buy_base": 3049842.9, "taker_buy_quote": 2133371.56514 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6975, "high": 0.7179, "low": 0.6869, "close": 0.7162, "volume": 4390132.9, "close_time": 1754193599999, "quote_volume": 3096667.12208, "trades": 11634, "taker_buy_base": 2399383.2, "taker_buy_quote": 1695425.33416 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.7161, "high": 0.7255, "low": 0.712, "close": 0.7219, "volume": 3121479.0, "close_time": 1754207999999, "quote_volume": 2242260.89495, "trades": 6811, "taker_buy_base": 1495916.9, "taker_buy_quote": 1073610.13038 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.7219, "high": 0.7295, "low": 0.721, "close": 0.7242, "volume": 3416328.4, "close_time": 1754222399999, "quote_volume": 2475784.43398, "trades": 6930, "taker_buy_base": 1845128.6, "taker_buy_quote": 1337415.1234 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.7243, "high": 0.7273, "low": 0.7175, "close": 0.7262, "volume": 3288803.4, "close_time": 1754236799999, "quote_volume": 2379193.85033, "trades": 7639, "taker_buy_base": 1696680.6, "taker_buy_quote": 1227889.10731 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.726, "high": 0.7293, "low": 0.7225, "close": 0.7246, "volume": 2383872.9, "close_time": 1754251199999, "quote_volume": 1730146.94419, "trades": 6376, "taker_buy_base": 1124863.0, "taker_buy_quote": 816675.92097 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.7247, "high": 0.7311, "low": 0.7221, "close": 0.7272, "volume": 2398998.1, "close_time": 1754265599999, "quote_volume": 1741787.4339, "trades": 6766, "taker_buy_base": 1185433.3, "taker_buy_quote": 861071.3174 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7274, "high": 0.7437, "low": 0.7254, "close": 0.7371, "volume": 4479290.9, "close_time": 1754279999999, "quote_volume": 3294424.42362, "trades": 11724, "taker_buy_base": 1890037.8, "taker_buy_quote": 1390994.65342 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.7371, "high": 0.7427, "low": 0.7298, "close": 0.7416, "volume": 2709277.8, "close_time": 1754294399999, "quote_volume": 1994724.58639, "trades": 6929, "taker_buy_base": 1299356.0, "taker_buy_quote": 956993.88099 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.7416, "high": 0.7437, "low": 0.7349, "close": 0.7383, "volume": 3036015.0, "close_time": 1754308799999, "quote_volume": 2244246.23695, "trades": 7556, "taker_buy_base": 1447827.2, "taker_buy_quote": 1070747.00522 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.7385, "high": 0.755, "low": 0.7365, "close": 0.7449, "volume": 6973155.3, "close_time": 1754323199999, "quote_volume": 5205001.02584, "trades": 17277, "taker_buy_base": 3283097.9, "taker_buy_quote": 2451633.25779 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.7448, "high": 0.7594, "low": 0.7415, "close": 0.7438, "volume": 5303372.3, "close_time": 1754337599999, "quote_volume": 3983296.82476, "trades": 13376, "taker_buy_base": 2658230.1, "taker_buy_quote": 1997604.80132 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.7437, "high": 0.7579, "low": 0.7429, "close": 0.7549, "volume": 2742733.8, "close_time": 1754351999999, "quote_volume": 2062795.02858, "trades": 8016, "taker_buy_base": 1450615.2, "taker_buy_quote": 1091154.37407 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.755, "high": 0.7602, "low": 0.7459, "close": 0.7472, "volume": 2959371.1, "close_time": 1754366399999, "quote_volume": 2230895.12905, "trades": 9087, "taker_buy_base": 1499023.4, "taker_buy_quote": 1130606.21998 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.7474, "high": 0.7516, "low": 0.7339, "close": 0.7351, "volume": 3270339.3, "close_time": 1754380799999, "quote_volume": 2427750.78102, "trades": 9530, "taker_buy_base": 1461115.0, "taker_buy_quote": 1085477.9516 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.7351, "high": 0.7585, "low": 0.7328, "close": 0.7514, "volume": 3350128.3, "close_time": 1754395199999, "quote_volume": 2499611.84632, "trades": 10191, "taker_buy_base": 1744945.8, "taker_buy_quote": 1301130.44497 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.7517, "high": 0.7523, "low": 0.7194, "close": 0.7232, "volume": 13570902.8, "close_time": 1754409599999, "quote_volume": 9938118.98669, "trades": 31243, "taker_buy_base": 6261171.8, "taker_buy_quote": 4590350.80683 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.723, "high": 0.7301, "low": 0.7183, "close": 0.7204, "volume": 5279114.9, "close_time": 1754423999999, "quote_volume": 3820368.87041, "trades": 13187, "taker_buy_base": 2781750.4, "taker_buy_quote": 2012434.89722 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.7204, "high": 0.7285, "low": 0.7134, "close": 0.7258, "volume": 2564973.0, "close_time": 1754438399999, "quote_volume": 1851037.49845, "trades": 8499, "taker_buy_base": 1431063.3, "taker_buy_quote": 1033301.61969 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7258, "high": 0.7258, "low": 0.7128, "close": 0.7132, "volume": 1734162.9, "close_time": 1754452799999, "quote_volume": 1244596.39337, "trades": 6499, "taker_buy_base": 750305.3, "taker_buy_quote": 538370.26461 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.7131, "high": 0.7303, "low": 0.7106, "close": 0.7272, "volume": 3842131.0, "close_time": 1754467199999, "quote_volume": 2772444.82085, "trades": 11291, "taker_buy_base": 1668590.4, "taker_buy_quote": 1206373.69635 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.727, "high": 0.73, "low": 0.7207, "close": 0.7264, "volume": 2167954.6, "close_time": 1754481599999, "quote_volume": 1572920.47959, "trades": 6494, "taker_buy_base": 932956.1, "taker_buy_quote": 676859.12349 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.7264, "high": 0.7429, "low": 0.7199, "close": 0.7422, "volume": 5074863.1, "close_time": 1754495999999, "quote_volume": 3705247.65816, "trades": 16372, "taker_buy_base": 2733343.0, "taker_buy_quote": 1996247.03629 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.7421, "high": 0.7483, "low": 0.735, "close": 0.7428, "volume": 3824455.4, "close_time": 1754510399999, "quote_volume": 2837960.25732, "trades": 9937, "taker_buy_base": 1512159.3, "taker_buy_quote": 1122360.07568 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.7429, "high": 0.7437, "low": 0.7374, "close": 0.7416, "volume": 1581256.4, "close_time": 1754524799999, "quote_volume": 1171954.37088, "trades": 4584, "taker_buy_base": 825568.7, "taker_buy_quote": 612042.04674 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7415, "high": 0.7462, "low": 0.7344, "close": 0.7346, "volume": 1529876.3, "close_time": 1754539199999, "quote_volume": 1132018.31861, "trades": 4592, "taker_buy_base": 582675.1, "taker_buy_quote": 431425.6823 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.7345, "high": 0.7442, "low": 0.7341, "close": 0.7414, "volume": 3962776.8, "close_time": 1754553599999, "quote_volume": 2935927.12809, "trades": 8363, "taker_buy_base": 1848122.8, "taker_buy_quote": 1369455.53065 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.7415, "high": 0.7702, "low": 0.7401, "close": 0.7675, "volume": 8463101.3, "close_time": 1754567999999, "quote_volume": 6432663.15246, "trades": 18969, "taker_buy_base": 5119207.1, "taker_buy_quote": 3892828.75834 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.7676, "high": 0.774, "low": 0.7578, "close": 0.7633, "volume": 6230971.9, "close_time": 1754582399999, "quote_volume": 4773512.26309, "trades": 15464, "taker_buy_base": 2844995.1, "taker_buy_quote": 2180249.22691 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.7632, "high": 0.7666, "low": 0.7417, "close": 0.7662, "volume": 5982165.1, "close_time": 1754596799999, "quote_volume": 4510902.85771, "trades": 14732, "taker_buy_base": 2940526.1, "taker_buy_quote": 2216370.75033 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.7663, "high": 0.7887, "low": 0.7643, "close": 0.7878, "volume": 8708054.1, "close_time": 1754611199999, "quote_volume": 6763039.88375, "trades": 19731, "taker_buy_base": 4571851.9, "taker_buy_quote": 3553128.67252 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7877, "high": 0.8015, "low": 0.7783, "close": 0.7959, "volume": 15305971.3, "close_time": 1754625599999, "quote_volume": 12084332.76399, "trades": 82286, "taker_buy_base": 8024601.3, "taker_buy_quote": 6336703.37146 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.796, "high": 0.8005, "low": 0.7871, "close": 0.7994, "volume": 5072932.6, "close_time": 1754639999999, "quote_volume": 4028750.58968, "trades": 13498, "taker_buy_base": 2651178.2, "taker_buy_quote": 2105933.17017 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.7995, "high": 0.8055, "low": 0.7932, "close": 0.7999, "volume": 4882496.7, "close_time": 1754654399999, "quote_volume": 3906298.01448, "trades": 12952, "taker_buy_base": 2256904.3, "taker_buy_quote": 1806143.17357 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.7999, "high": 0.8074, "low": 0.776, "close": 0.7819, "volume": 9397723.8, "close_time": 1754668799999, "quote_volume": 7434784.34205, "trades": 29142, "taker_buy_base": 4120839.0, "taker_buy_quote": 3261824.21558 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.782, "high": 0.8011, "low": 0.78, "close": 0.7995, "volume": 5230229.1, "close_time": 1754683199999, "quote_volume": 4148288.74717, "trades": 15171, "taker_buy_base": 2692908.7, "taker_buy_quote": 2134202.47773 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.7995, "high": 0.8007, "low": 0.7905, "close": 0.7913, "volume": 3304635.5, "close_time": 1754697599999, "quote_volume": 2629199.4641, "trades": 7912, "taker_buy_base": 1485204.3, "taker_buy_quote": 1182118.14631 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7913, "high": 0.8007, "low": 0.79, "close": 0.7958, "volume": 2074682.5, "close_time": 1754711999999, "quote_volume": 1652051.93934, "trades": 6447, "taker_buy_base": 1153888.0, "taker_buy_quote": 918825.52975 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.7959, "high": 0.8174, "low": 0.7941, "close": 0.8073, "volume": 7031803.5, "close_time": 1754726399999, "quote_volume": 5677374.80023, "trades": 17644, "taker_buy_base": 3764747.5, "taker_buy_quote": 3039378.40477 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.8073, "high": 0.818, "low": 0.8053, "close": 0.8072, "volume": 5188510.6, "close_time": 1754740799999, "quote_volume": 4211813.9596, "trades": 13017, "taker_buy_base": 2635472.5, "taker_buy_quote": 2139120.45296 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.8073, "high": 0.8208, "low": 0.7965, "close": 0.8054, "volume": 6819076.7, "close_time": 1754755199999, "quote_volume": 5518985.28788, "trades": 19257, "taker_buy_base": 2966195.9, "taker_buy_quote": 2403520.60855 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.8055, "high": 0.8215, "low": 0.8055, "close": 0.8161, "volume": 4911090.0, "close_time": 1754769599999, "quote_volume": 4004810.89857, "trades": 15291, "taker_buy_base": 2897992.9, "taker_buy_quote": 2363290.07254 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.816, "high": 0.8202, "low": 0.8018, "close": 0.8034, "volume": 5142413.3, "close_time": 1754783999999, "quote_volume": 4170079.26437, "trades": 14631, "taker_buy_base": 2637983.6, "taker_buy_quote": 2140513.15807 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8032, "high": 0.825, "low": 0.8013, "close": 0.8241, "volume": 4760609.2, "close_time": 1754798399999, "quote_volume": 3876117.37573, "trades": 15632, "taker_buy_base": 2504503.2, "taker_buy_quote": 2039685.87487 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.824, "high": 0.8344, "low": 0.7895, "close": 0.7947, "volume": 9985220.1, "close_time": 1754812799999, "quote_volume": 8115967.67523, "trades": 29248, "taker_buy_base": 4080650.0, "taker_buy_quote": 3327877.41399 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7946, "high": 0.8025, "low": 0.7831, "close": 0.7905, "volume": 5307148.0, "close_time": 1754827199999, "quote_volume": 4212220.09523, "trades": 15643, "taker_buy_base": 2598276.2, "taker_buy_quote": 2063240.36199 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7908, "high": 0.8059, "low": 0.7873, "close": 0.8012, "volume": 3895961.3, "close_time": 1754841599999, "quote_volume": 3106232.62957, "trades": 12098, "taker_buy_base": 2045570.6, "taker_buy_quote": 1631004.11546 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.8011, "high": 0.8088, "low": 0.7994, "close": 0.806, "volume": 3371543.8, "close_time": 1754855999999, "quote_volume": 2712447.91767, "trades": 9581, "taker_buy_base": 1620944.3, "taker_buy_quote": 1304170.70655 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.8062, "high": 0.8065, "low": 0.7914, "close": 0.8019, "volume": 4178704.5, "close_time": 1754870399999, "quote_volume": 3338703.34719, "trades": 10221, "taker_buy_base": 2145618.1, "taker_buy_quote": 1714335.19655 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.8018, "high": 0.8304, "low": 0.7972, "close": 0.8258, "volume": 7358308.0, "close_time": 1754884799999, "quote_volume": 6031426.53819, "trades": 21061, "taker_buy_base": 4147261.5, "taker_buy_quote": 3398890.96651 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.826, "high": 0.8339, "low": 0.8079, "close": 0.8095, "volume": 9669865.6, "close_time": 1754899199999, "quote_volume": 7957826.48654, "trades": 19118, "taker_buy_base": 4898573.3, "taker_buy_quote": 4034357.87134 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.8096, "high": 0.8207, "low": 0.7863, "close": 0.7907, "volume": 9534319.5, "close_time": 1754913599999, "quote_volume": 7662118.07663, "trades": 25276, "taker_buy_base": 3769958.3, "taker_buy_quote": 3036323.65731 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7908, "high": 0.8, "low": 0.7828, "close": 0.7962, "volume": 10004200.3, "close_time": 1754927999999, "quote_volume": 7911281.45684, "trades": 25669, "taker_buy_base": 4764526.4, "taker_buy_quote": 3768797.59518 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.7963, "high": 0.8047, "low": 0.7797, "close": 0.7852, "volume": 5772113.4, "close_time": 1754942399999, "quote_volume": 4575966.79979, "trades": 16229, "taker_buy_base": 2874629.1, "taker_buy_quote": 2280616.40428 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.785, "high": 0.786, "low": 0.7664, "close": 0.773, "volume": 8737601.7, "close_time": 1754956799999, "quote_volume": 6762069.69659, "trades": 21141, "taker_buy_base": 3962705.8, "taker_buy_quote": 3066418.31599 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.773, "high": 0.7885, "low": 0.7716, "close": 0.7818, "volume": 60190940.8, "close_time": 1754971199999, "quote_volume": 47038094.21098, "trades": 64460, "taker_buy_base": 30002549.1, "taker_buy_quote": 23446791.28656 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.7817, "high": 0.7889, "low": 0.7713, "close": 0.7824, "volume": 48420062.9, "close_time": 1754985599999, "quote_volume": 37806917.14874, "trades": 48923, "taker_buy_base": 24414779.2, "taker_buy_quote": 19062890.56616 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7825, "high": 0.7846, "low": 0.7657, "close": 0.7751, "volume": 29925070.3, "close_time": 1754999999999, "quote_volume": 23181760.30976, "trades": 44243, "taker_buy_base": 14600857.2, "taker_buy_quote": 11311192.42683 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.775, "high": 0.8154, "low": 0.7733, "close": 0.8144, "volume": 59309239.3, "close_time": 1755014399999, "quote_volume": 47166781.58488, "trades": 127180, "taker_buy_base": 29603831.5, "taker_buy_quote": 23542977.10614 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.8145, "high": 0.8493, "low": 0.8128, "close": 0.8486, "volume": 41353187.9, "close_time": 1755028799999, "quote_volume": 34368620.977, "trades": 99426, "taker_buy_base": 20687797.6, "taker_buy_quote": 17196260.04061 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.8487, "high": 0.8579, "low": 0.8383, "close": 0.8411, "volume": 23975083.7, "close_time": 1755043199999, "quote_volume": 20323573.63484, "trades": 49549, "taker_buy_base": 12126166.7, "taker_buy_quote": 10281052.28649 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8412, "high": 0.8596, "low": 0.8329, "close": 0.8558, "volume": 25981671.1, "close_time": 1755057599999, "quote_volume": 21937026.26126, "trades": 57480, "taker_buy_base": 11826347.7, "taker_buy_quote": 9987688.85032 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.8557, "high": 0.8625, "low": 0.838, "close": 0.8594, "volume": 28128072.4, "close_time": 1755071999999, "quote_volume": 23920928.30548, "trades": 51514, "taker_buy_base": 13733503.4, "taker_buy_quote": 11680041.01168 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.8593, "high": 0.8879, "low": 0.8586, "close": 0.8798, "volume": 37694601.3, "close_time": 1755086399999, "quote_volume": 32906885.22804, "trades": 70568, "taker_buy_base": 18812703.2, "taker_buy_quote": 16425425.99015 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.88, "high": 0.8897, "low": 0.8618, "close": 0.8728, "volume": 41429762.4, "close_time": 1755100799999, "quote_volume": 36283605.10842, "trades": 85595, "taker_buy_base": 20077146.0, "taker_buy_quote": 17588099.27874 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.873, "high": 0.8859, "low": 0.8669, "close": 0.8842, "volume": 29662652.3, "close_time": 1755115199999, "quote_volume": 25958409.51449, "trades": 60922, "taker_buy_base": 13203768.7, "taker_buy_quote": 11557249.01867 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.8845, "high": 0.9225, "low": 0.8781, "close": 0.9046, "volume": 42711513.6, "close_time": 1755129599999, "quote_volume": 38326665.21676, "trades": 75701, "taker_buy_base": 20609644.0, "taker_buy_quote": 18501843.45915 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9046, "high": 0.9889, "low": 0.9043, "close": 0.9822, "volume": 63214915.5, "close_time": 1755143999999, "quote_volume": 60032822.28772, "trades": 146689, "taker_buy_base": 33110514.4, "taker_buy_quote": 31450461.41255 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.9822, "high": 1.0199, "low": 0.9742, "close": 0.9983, "volume": 65067783.2, "close_time": 1755158399999, "quote_volume": 64735506.77701, "trades": 154827, "taker_buy_base": 33621093.1, "taker_buy_quote": 33459729.77386 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.9983, "high": 1.0033, "low": 0.9604, "close": 0.9632, "volume": 56066142.9, "close_time": 1755172799999, "quote_volume": 55071412.28569, "trades": 120768, "taker_buy_base": 28279324.0, "taker_buy_quote": 27789180.98192 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.9632, "high": 0.9763, "low": 0.8814, "close": 0.9255, "volume": 100454895.1, "close_time": 1755187199999, "quote_volume": 93321951.3184, "trades": 209991, "taker_buy_base": 48240503.0, "taker_buy_quote": 44840528.93972 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.9256, "high": 0.9258, "low": 0.8885, "close": 0.9009, "volume": 43381711.5, "close_time": 1755201599999, "quote_volume": 39287391.1934, "trades": 96961, "taker_buy_base": 21169855.3, "taker_buy_quote": 19175624.99185 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.901, "high": 0.9373, "low": 0.8759, "close": 0.9264, "volume": 49893568.4, "close_time": 1755215999999, "quote_volume": 45402313.61744, "trades": 103365, "taker_buy_base": 24749389.9, "taker_buy_quote": 22537949.5241 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9264, "high": 0.946, "low": 0.9115, "close": 0.9307, "volume": 57717449.7, "close_time": 1755230399999, "quote_volume": 53598651.36149, "trades": 105541, "taker_buy_base": 27852474.7, "taker_buy_quote": 25860218.54685 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.9306, "high": 0.9641, "low": 0.9191, "close": 0.9516, "volume": 153358807.3, "close_time": 1755244799999, "quote_volume": 144790438.05186, "trades": 133067, "taker_buy_base": 76419958.5, "taker_buy_quote": 72147559.29694 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.9516, "high": 0.965, "low": 0.9381, "close": 0.943, "volume": 60433921.4, "close_time": 1755259199999, "quote_volume": 57427525.34229, "trades": 84061, "taker_buy_base": 29437288.0, "taker_buy_quote": 27976187.10852 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.9431, "high": 0.96, "low": 0.9166, "close": 0.9245, "volume": 76895606.4, "close_time": 1755273599999, "quote_volume": 72267892.95968, "trades": 152539, "taker_buy_base": 38047600.9, "taker_buy_quote": 35764968.5693 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.9245, "high": 0.9508, "low": 0.911, "close": 0.9304, "volume": 47688138.3, "close_time": 1755287999999, "quote_volume": 44421154.66594, "trades": 107031, "taker_buy_base": 24533941.2, "taker_buy_quote": 22861727.00824 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.9304, "high": 0.9635, "low": 0.9265, "close": 0.9458, "volume": 27023735.9, "close_time": 1755302399999, "quote_volume": 25384975.15554, "trades": 66267, "taker_buy_base": 13290149.6, "taker_buy_quote": 12486560.17174 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9458, "high": 0.9785, "low": 0.944, "close": 0.9585, "volume": 30303613.5, "close_time": 1755316799999, "quote_volume": 29205302.92027, "trades": 80297, "taker_buy_base": 15836777.8, "taker_buy_quote": 15259078.33307 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.9587, "high": 0.971, "low": 0.9428, "close": 0.9639, "volume": 22473517.4, "close_time": 1755331199999, "quote_volume": 21502380.20313, "trades": 54022, "taker_buy_base": 10720858.1, "taker_buy_quote": 10259350.82266 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.9639, "high": 0.9651, "low": 0.9018, "close": 0.904, "volume": 33412699.6, "close_time": 1755345599999, "quote_volume": 31060996.5718, "trades": 74906, "taker_buy_base": 15514648.5, "taker_buy_quote": 14417111.96698 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.9039, "high": 0.92, "low": 0.9035, "close": 0.9107, "volume": 20131097.9, "close_time": 1755359999999, "quote_volume": 18338926.00252, "trades": 48422, "taker_buy_base": 9488280.3, "taker_buy_quote": 8645212.73424 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.9106, "high": 0.9248, "low": 0.9089, "close": 0.9175, "volume": 15494190.9, "close_time": 1755374399999, "quote_volume": 14194937.26923, "trades": 38537, "taker_buy_base": 7919510.4, "taker_buy_quote": 7256743.52215 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.9175, "high": 0.924, "low": 0.9147, "close": 0.9216, "volume": 10174194.0, "close_time": 1755388799999, "quote_volume": 9363470.04495, "trades": 22398, "taker_buy_base": 5012218.8, "taker_buy_quote": 4612581.30769 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.9217, "high": 0.9446, "low": 0.9051, "close": 0.9385, "volume": 19551881.9, "close_time": 1755403199999, "quote_volume": 18011034.69974, "trades": 48743, "taker_buy_base": 10204434.5, "taker_buy_quote": 9406280.87461 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.9386, "high": 0.9612, "low": 0.9376, "close": 0.96, "volume": 25542360.7, "close_time": 1755417599999, "quote_volume": 24261267.68503, "trades": 65063, "taker_buy_base": 13588065.7, "taker_buy_quote": 12908907.75284 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.96, "high": 0.9879, "low": 0.9504, "close": 0.9727, "volume": 27330711.5, "close_time": 1755431999999, "quote_volume": 26452212.42742, "trades": 79329, "taker_buy_base": 13854556.0, "taker_buy_quote": 13411404.64539 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.9725, "high": 0.98, "low": 0.9617, "close": 0.9761, "volume": 24619831.5, "close_time": 1755446399999, "quote_volume": 23869414.61739, "trades": 59641, "taker_buy_base": 12591969.2, "taker_buy_quote": 12211682.77044 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.9759, "high": 0.9769, "low": 0.9438, "close": 0.9515, "volume": 24377854.1, "close_time": 1755460799999, "quote_volume": 23451443.79558, "trades": 62457, "taker_buy_base": 11430863.0, "taker_buy_quote": 10995400.67695 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.9517, "high": 0.9695, "low": 0.9503, "close": 0.9615, "volume": 13354550.5, "close_time": 1755475199999, "quote_volume": 12804483.27333, "trades": 35212, "taker_buy_base": 6669336.7, "taker_buy_quote": 6394917.63152 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.9616, "high": 0.9691, "low": 0.9139, "close": 0.9225, "volume": 41110399.8, "close_time": 1755489599999, "quote_volume": 38616326.86258, "trades": 96629, "taker_buy_base": 19742734.7, "taker_buy_quote": 18545131.2139 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.9221, "high": 0.9291, "low": 0.907, "close": 0.9175, "volume": 22648847.8, "close_time": 1755503999999, "quote_volume": 20769760.23462, "trades": 55059, "taker_buy_base": 10418535.1, "taker_buy_quote": 9554884.18486 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.9172, "high": 0.9249, "low": 0.8916, "close": 0.8978, "volume": 24168967.2, "close_time": 1755518399999, "quote_volume": 22028114.29751, "trades": 57050, "taker_buy_base": 11459827.0, "taker_buy_quote": 10453024.81952 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.8977, "high": 0.9185, "low": 0.8909, "close": 0.9181, "volume": 35147698.4, "close_time": 1755532799999, "quote_volume": 31866462.53343, "trades": 74026, "taker_buy_base": 17028899.9, "taker_buy_quote": 15447576.08066 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.918, "high": 0.9357, "low": 0.9042, "close": 0.92, "volume": 28815152.8, "close_time": 1755547199999, "quote_volume": 26504880.94154, "trades": 62031, "taker_buy_base": 14038338.8, "taker_buy_quote": 12913689.70332 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.92, "high": 0.9336, "low": 0.9097, "close": 0.924, "volume": 17138870.3, "close_time": 1755561599999, "quote_volume": 15827089.04484, "trades": 44406, "taker_buy_base": 8615192.7, "taker_buy_quote": 7959282.35487 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.924, "high": 0.942, "low": 0.8996, "close": 0.9032, "volume": 33222615.8, "close_time": 1755575999999, "quote_volume": 30574972.01457, "trades": 77728, "taker_buy_base": 16226877.8, "taker_buy_quote": 14937624.66664 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.9027, "high": 0.9328, "low": 0.895, "close": 0.9291, "volume": 34159295.9, "close_time": 1755590399999, "quote_volume": 31306571.2765, "trades": 77959, "taker_buy_base": 17380406.1, "taker_buy_quote": 15936831.29811 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.9292, "high": 0.9546, "low": 0.9168, "close": 0.9319, "volume": 39251953.0, "close_time": 1755604799999, "quote_volume": 36637978.59441, "trades": 84969, "taker_buy_base": 20960947.9, "taker_buy_quote": 19571964.92694 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.9319, "high": 0.9358, "low": 0.8631, "close": 0.8711, "volume": 55852975.6, "close_time": 1755619199999, "quote_volume": 50628416.90735, "trades": 119062, "taker_buy_base": 25079744.6, "taker_buy_quote": 22752189.70983 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.8709, "high": 0.8748, "low": 0.8504, "close": 0.8545, "volume": 40979293.3, "close_time": 1755633599999, "quote_volume": 35370319.93419, "trades": 80589, "taker_buy_base": 19414653.2, "taker_buy_quote": 16764760.82267 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.8544, "high": 0.8643, "low": 0.8432, "close": 0.8464, "volume": 16783153.5, "close_time": 1755647999999, "quote_volume": 14330319.67079, "trades": 38661, "taker_buy_base": 8026833.5, "taker_buy_quote": 6856430.31805 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8464, "high": 0.8569, "low": 0.8427, "close": 0.8488, "volume": 18634083.1, "close_time": 1755662399999, "quote_volume": 15842065.75893, "trades": 46694, "taker_buy_base": 8924223.5, "taker_buy_quote": 7586505.6634 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.8489, "high": 0.8562, "low": 0.8462, "close": 0.8481, "volume": 15188563.5, "close_time": 1755676799999, "quote_volume": 12925288.9568, "trades": 30824, "taker_buy_base": 7240126.8, "taker_buy_quote": 6163057.00279 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.8482, "high": 0.8675, "low": 0.837, "close": 0.8493, "volume": 41072720.1, "close_time": 1755691199999, "quote_volume": 35106746.31457, "trades": 60634, "taker_buy_base": 20417782.5, "taker_buy_quote": 17455994.70097 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.8492, "high": 0.8849, "low": 0.8388, "close": 0.8713, "volume": 54705408.1, "close_time": 1755705599999, "quote_volume": 47070392.039, "trades": 104220, "taker_buy_base": 26822666.8, "taker_buy_quote": 23078425.88759 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.8714, "high": 0.8927, "low": 0.8684, "close": 0.8912, "volume": 28429260.5, "close_time": 1755719999999, "quote_volume": 24999228.10111, "trades": 58766, "taker_buy_base": 14291888.1, "taker_buy_quote": 12571929.5692 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.891, "high": 0.8916, "low": 0.8776, "close": 0.8811, "volume": 12609422.2, "close_time": 1755734399999, "quote_volume": 11154818.86307, "trades": 32576, "taker_buy_base": 6538955.1, "taker_buy_quote": 5786075.08948 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8811, "high": 0.8928, "low": 0.8695, "close": 0.8853, "volume": 10174156.1, "close_time": 1755748799999, "quote_volume": 8994445.64596, "trades": 38148, "taker_buy_base": 5248812.6, "taker_buy_quote": 4641003.42967 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.8851, "high": 0.8865, "low": 0.868, "close": 0.8757, "volume": 7605910.3, "close_time": 1755763199999, "quote_volume": 6661952.13274, "trades": 25838, "taker_buy_base": 3814647.1, "taker_buy_quote": 3341364.78463 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.8757, "high": 0.8794, "low": 0.8646, "close": 0.8675, "volume": 11274334.4, "close_time": 1755777599999, "quote_volume": 9835034.90554, "trades": 30441, "taker_buy_base": 5604656.1, "taker_buy_quote": 4890426.56308 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.8672, "high": 0.8796, "low": 0.8574, "close": 0.8587, "volume": 19984539.0, "close_time": 1755791999999, "quote_volume": 17348087.13035, "trades": 43715, "taker_buy_base": 9402864.4, "taker_buy_quote": 8167327.23029 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.8589, "high": 0.8687, "low": 0.8502, "close": 0.8527, "volume": 16839596.3, "close_time": 1755806399999, "quote_volume": 14452074.80353, "trades": 32582, "taker_buy_base": 8623866.0, "taker_buy_quote": 7399448.32813 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.8526, "high": 0.8642, "low": 0.8464, "close": 0.8516, "volume": 11737960.7, "close_time": 1755820799999, "quote_volume": 10026985.20472, "trades": 22228, "taker_buy_base": 5854131.1, "taker_buy_quote": 4999892.51055 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8516, "high": 0.8669, "low": 0.8432, "close": 0.8509, "volume": 13501077.0, "close_time": 1755835199999, "quote_volume": 11545379.82361, "trades": 25026, "taker_buy_base": 6731785.4, "taker_buy_quote": 5755679.08703 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.8507, "high": 0.8629, "low": 0.8476, "close": 0.8567, "volume": 15020748.1, "close_time": 1755849599999, "quote_volume": 12863384.95593, "trades": 24366, "taker_buy_base": 7492924.4, "taker_buy_quote": 6416402.33941 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.8565, "high": 0.8637, "low": 0.8336, "close": 0.8339, "volume": 15946356.9, "close_time": 1755863999999, "quote_volume": 13526917.44669, "trades": 27253, "taker_buy_base": 7571062.4, "taker_buy_quote": 6428671.32998 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.8341, "high": 0.9172, "low": 0.8215, "close": 0.9047, "volume": 100296265.3, "close_time": 1755878399999, "quote_volume": 88477008.47602, "trades": 130214, "taker_buy_base": 50289165.8, "taker_buy_quote": 44346939.2927 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9048, "high": 0.9399, "low": 0.9047, "close": 0.9318, "volume": 40682381.4, "close_time": 1755892799999, "quote_volume": 37685798.00295, "trades": 66310, "taker_buy_base": 20817615.2, "taker_buy_quote": 19287579.73258 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.9317, "high": 0.9423, "low": 0.9267, "close": 0.9311, "volume": 24429156.0, "close_time": 1755907199999, "quote_volume": 22818737.42014, "trades": 37148, "taker_buy_base": 13304565.6, "taker_buy_quote": 12428986.20736 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9311, "high": 0.9327, "low": 0.8907, "close": 0.9005, "volume": 21156562.0, "close_time": 1755921599999, "quote_volume": 19247414.37897, "trades": 38400, "taker_buy_base": 10504699.5, "taker_buy_quote": 9560323.12882 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9006, "high": 0.9387, "low": 0.9, "close": 0.9257, "volume": 22704023.1, "close_time": 1755935999999, "quote_volume": 20947257.84104, "trades": 43494, "taker_buy_base": 10862271.9, "taker_buy_quote": 10025630.14502 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.9258, "high": 0.9293, "low": 0.9099, "close": 0.9154, "volume": 14379954.6, "close_time": 1755950399999, "quote_volume": 13194810.88523, "trades": 28543, "taker_buy_base": 7362554.5, "taker_buy_quote": 6755794.18022 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.9155, "high": 0.9217, "low": 0.9079, "close": 0.9146, "volume": 16313827.7, "close_time": 1755964799999, "quote_volume": 14898570.12154, "trades": 27050, "taker_buy_base": 8105749.5, "taker_buy_quote": 7403046.99711 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.9147, "high": 0.9157, "low": 0.9078, "close": 0.9131, "volume": 10431961.9, "close_time": 1755979199999, "quote_volume": 9507030.50806, "trades": 17835, "taker_buy_base": 5187420.3, "taker_buy_quote": 4727885.82538 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.913, "high": 0.9179, "low": 0.9067, "close": 0.914, "volume": 10002162.3, "close_time": 1755993599999, "quote_volume": 9119150.17522, "trades": 17112, "taker_buy_base": 4985658.4, "taker_buy_quote": 4545566.21992 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.914, "high": 0.9216, "low": 0.9095, "close": 0.915, "volume": 17148140.4, "close_time": 1756007999999, "quote_volume": 15702940.44066, "trades": 25174, "taker_buy_base": 8734892.2, "taker_buy_quote": 7998592.70109 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.9151, "high": 0.9194, "low": 0.9018, "close": 0.9038, "volume": 16385572.5, "close_time": 1756022399999, "quote_volume": 14933334.38784, "trades": 25553, "taker_buy_base": 7923161.9, "taker_buy_quote": 7222061.50808 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.904, "high": 0.9096, "low": 0.8879, "close": 0.8923, "volume": 17160854.8, "close_time": 1756036799999, "quote_volume": 15397848.20482, "trades": 28115, "taker_buy_base": 8377825.3, "taker_buy_quote": 7520145.89074 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.8921, "high": 0.9084, "low": 0.8914, "close": 0.8989, "volume": 17715169.0, "close_time": 1756051199999, "quote_volume": 15917508.89968, "trades": 26130, "taker_buy_base": 9060908.9, "taker_buy_quote": 8143315.97065 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.8991, "high": 0.9642, "low": 0.8962, "close": 0.9224, "volume": 71788706.5, "close_time": 1756065599999, "quote_volume": 66628744.48498, "trades": 96684, "taker_buy_base": 34858652.6, "taker_buy_quote": 32348252.88184 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9223, "high": 0.9297, "low": 0.8972, "close": 0.9088, "volume": 41204753.2, "close_time": 1756079999999, "quote_volume": 37591304.78105, "trades": 66067, "taker_buy_base": 20463042.4, "taker_buy_quote": 18672239.25458 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9089, "high": 0.9284, "low": 0.8866, "close": 0.9189, "volume": 30198487.7, "close_time": 1756094399999, "quote_volume": 27501894.52186, "trades": 51915, "taker_buy_base": 14773606.4, "taker_buy_quote": 13460692.79756 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.919, "high": 0.9223, "low": 0.8688, "close": 0.8722, "volume": 36507925.5, "close_time": 1756108799999, "quote_volume": 32634375.48363, "trades": 58860, "taker_buy_base": 17665451.6, "taker_buy_quote": 15794915.59276 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.872, "high": 0.8758, "low": 0.855, "close": 0.8663, "volume": 22983963.4, "close_time": 1756123199999, "quote_volume": 19898098.74395, "trades": 40374, "taker_buy_base": 11032121.8, "taker_buy_quote": 9553447.78172 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.8662, "high": 0.8774, "low": 0.8549, "close": 0.8652, "volume": 24513630.9, "close_time": 1756137599999, "quote_volume": 21248167.60431, "trades": 43442, "taker_buy_base": 11668582.9, "taker_buy_quote": 10115980.34115 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.8656, "high": 0.8799, "low": 0.8491, "close": 0.85, "volume": 31981441.4, "close_time": 1756151999999, "quote_volume": 27719577.20329, "trades": 44419, "taker_buy_base": 15549953.8, "taker_buy_quote": 13481270.04919 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.8501, "high": 0.8555, "low": 0.8294, "close": 0.8372, "volume": 33446508.5, "close_time": 1756166399999, "quote_volume": 28082899.38673, "trades": 68049, "taker_buy_base": 16306859.5, "taker_buy_quote": 13693023.88 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8375, "high": 0.8463, "low": 0.827, "close": 0.8365, "volume": 23716412.5, "close_time": 1756180799999, "quote_volume": 19855857.74994, "trades": 44907, "taker_buy_base": 11257635.6, "taker_buy_quote": 9426797.20616 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.8366, "high": 0.85, "low": 0.8347, "close": 0.8405, "volume": 18889668.3, "close_time": 1756195199999, "quote_volume": 15896638.59989, "trades": 32438, "taker_buy_base": 9436820.2, "taker_buy_quote": 7942255.01411 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.8405, "high": 0.8476, "low": 0.8352, "close": 0.8388, "volume": 16721787.8, "close_time": 1756209599999, "quote_volume": 14052474.93873, "trades": 26339, "taker_buy_base": 8291574.7, "taker_buy_quote": 6967956.85546 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.8389, "high": 0.8593, "low": 0.832, "close": 0.8492, "volume": 35665161.0, "close_time": 1756223999999, "quote_volume": 30223755.279, "trades": 75905, "taker_buy_base": 17706214.2, "taker_buy_quote": 15010276.70713 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.8493, "high": 0.8751, "low": 0.8482, "close": 0.8734, "volume": 15129881.4, "close_time": 1756238399999, "quote_volume": 13012246.84338, "trades": 33124, "taker_buy_base": 7613811.5, "taker_buy_quote": 6547898.66538 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.8734, "high": 0.8738, "low": 0.8627, "close": 0.8668, "volume": 18261023.0, "close_time": 1756252799999, "quote_volume": 15860890.93803, "trades": 27135, "taker_buy_base": 9247785.8, "taker_buy_quote": 8032779.26842 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8668, "high": 0.8743, "low": 0.8569, "close": 0.8693, "volume": 14179683.5, "close_time": 1756267199999, "quote_volume": 12242736.89022, "trades": 25406, "taker_buy_base": 6998557.1, "taker_buy_quote": 6042454.43815 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8692, "high": 0.877, "low": 0.8531, "close": 0.8564, "volume": 12776668.1, "close_time": 1756281599999, "quote_volume": 11071282.44003, "trades": 25711, "taker_buy_base": 6636442.7, "taker_buy_quote": 5751742.71721 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.8564, "high": 0.8674, "low": 0.8533, "close": 0.8642, "volume": 12453338.4, "close_time": 1756295999999, "quote_volume": 10726241.3044, "trades": 22350, "taker_buy_base": 6026814.1, "taker_buy_quote": 5190397.09564 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.8642, "high": 0.8787, "low": 0.8553, "close": 0.8726, "volume": 24491153.9, "close_time": 1756310399999, "quote_volume": 21233500.02243, "trades": 46948, "taker_buy_base": 12308088.9, "taker_buy_quote": 10671411.22234 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.8726, "high": 0.8758, "low": 0.8575, "close": 0.8631, "volume": 17293659.4, "close_time": 1756324799999, "quote_volume": 15006497.51863, "trades": 29552, "taker_buy_base": 8381764.8, "taker_buy_quote": 7273012.74279 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.8631, "high": 0.8727, "low": 0.8468, "close": 0.8509, "volume": 29895784.0, "close_time": 1756339199999, "quote_volume": 25725910.35298, "trades": 47375, "taker_buy_base": 14680336.8, "taker_buy_quote": 12633292.14311 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8509, "high": 0.8614, "low": 0.8441, "close": 0.8589, "volume": 10773981.0, "close_time": 1756353599999, "quote_volume": 9204329.93096, "trades": 24328, "taker_buy_base": 5404187.3, "taker_buy_quote": 4616602.89068 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.8589, "high": 0.8738, "low": 0.8568, "close": 0.8729, "volume": 13118258.6, "close_time": 1756367999999, "quote_volume": 11390076.36803, "trades": 23467, "taker_buy_base": 6697577.5, "taker_buy_quote": 5815889.62276 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.8729, "high": 0.88, "low": 0.863, "close": 0.868, "volume": 13196835.5, "close_time": 1756382399999, "quote_volume": 11486766.97095, "trades": 23199, "taker_buy_base": 6557639.8, "taker_buy_quote": 5709433.01171 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.8679, "high": 0.8741, "low": 0.8548, "close": 0.8593, "volume": 24267122.5, "close_time": 1756396799999, "quote_volume": 21052877.97018, "trades": 37534, "taker_buy_base": 12028967.4, "taker_buy_quote": 10437729.49375 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.8595, "high": 0.8655, "low": 0.8432, "close": 0.8437, "volume": 27000789.7, "close_time": 1756411199999, "quote_volume": 23069310.03495, "trades": 33421, "taker_buy_base": 13197630.5, "taker_buy_quote": 11276424.63631 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.8435, "high": 0.8633, "low": 0.8417, "close": 0.8578, "volume": 11430878.9, "close_time": 1756425599999, "quote_volume": 9759445.64914, "trades": 20838, "taker_buy_base": 5683664.8, "taker_buy_quote": 4854200.86263 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8577, "high": 0.8666, "low": 0.8397, "close": 0.8528, "volume": 19896874.1, "close_time": 1756439999999, "quote_volume": 16943156.504, "trades": 30701, "taker_buy_base": 9755944.7, "taker_buy_quote": 8307870.28615 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.853, "high": 0.855, "low": 0.8262, "close": 0.828, "volume": 19352613.9, "close_time": 1756454399999, "quote_volume": 16256464.46922, "trades": 31459, "taker_buy_base": 8859545.5, "taker_buy_quote": 7443932.74106 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.828, "high": 0.8307, "low": 0.8153, "close": 0.8238, "volume": 31061462.4, "close_time": 1756468799999, "quote_volume": 25574319.43871, "trades": 33243, "taker_buy_base": 14971074.3, "taker_buy_quote": 12326834.38054 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.8238, "high": 0.8487, "low": 0.8155, "close": 0.8256, "volume": 43799059.6, "close_time": 1756483199999, "quote_volume": 36396597.67152, "trades": 62174, "taker_buy_base": 21552664.7, "taker_buy_quote": 17910211.68793 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.8257, "high": 0.8267, "low": 0.812, "close": 0.8209, "volume": 24843857.4, "close_time": 1756497599999, "quote_volume": 20344840.59436, "trades": 36830, "taker_buy_base": 12138646.6, "taker_buy_quote": 9941556.66345 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.821, "high": 0.8302, "low": 0.8101, "close": 0.8267, "volume": 17747054.8, "close_time": 1756511999999, "quote_volume": 14541568.64478, "trades": 24593, "taker_buy_base": 8943429.8, "taker_buy_quote": 7329469.50499 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.8268, "high": 0.836, "low": 0.8131, "close": 0.834, "volume": 13628081.0, "close_time": 1756526399999, "quote_volume": 11244239.33274, "trades": 21240, "taker_buy_base": 6833566.0, "taker_buy_quote": 5640140.16151 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.8342, "high": 0.8445, "low": 0.8314, "close": 0.8372, "volume": 11024955.4, "close_time": 1756540799999, "quote_volume": 9213850.5602, "trades": 15251, "taker_buy_base": 5403839.7, "taker_buy_quote": 4516152.52992 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.8371, "high": 0.8386, "low": 0.8248, "close": 0.8274, "volume": 9410409.4, "close_time": 1756555199999, "quote_volume": 7829580.83768, "trades": 12603, "taker_buy_base": 4668982.6, "taker_buy_quote": 3884732.74557 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.8272, "high": 0.8277, "low": 0.8056, "close": 0.8236, "volume": 15755658.8, "close_time": 1756569599999, "quote_volume": 12835592.54858, "trades": 26315, "taker_buy_base": 7278416.6, "taker_buy_quote": 5930488.46299 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.8234, "high": 0.8241, "low": 0.8151, "close": 0.8202, "volume": 9323910.0, "close_time": 1756583999999, "quote_volume": 7639053.49839, "trades": 13482, "taker_buy_base": 4758865.2, "taker_buy_quote": 3899193.51005 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.8203, "high": 0.8242, "low": 0.8164, "close": 0.8226, "volume": 6102900.3, "close_time": 1756598399999, "quote_volume": 5003791.14522, "trades": 8648, "taker_buy_base": 3091427.6, "taker_buy_quote": 2534654.26192 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.8224, "high": 0.8383, "low": 0.8222, "close": 0.8369, "volume": 10197148.8, "close_time": 1756612799999, "quote_volume": 8482931.71207, "trades": 14439, "taker_buy_base": 5201889.1, "taker_buy_quote": 4327501.17792 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.8371, "high": 0.8377, "low": 0.8251, "close": 0.8265, "volume": 6887303.7, "close_time": 1756627199999, "quote_volume": 5719656.13499, "trades": 10758, "taker_buy_base": 3508487.6, "taker_buy_quote": 2913724.18148 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.8267, "high": 0.8324, "low": 0.8175, "close": 0.8243, "volume": 8359795.4, "close_time": 1756641599999, "quote_volume": 6896200.73788, "trades": 11708, "taker_buy_base": 4108508.5, "taker_buy_quote": 3389645.04492 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.8243, "high": 0.8279, "low": 0.8168, "close": 0.8268, "volume": 8790333.4, "close_time": 1756655999999, "quote_volume": 7233658.49347, "trades": 14770, "taker_buy_base": 4470836.2, "taker_buy_quote": 3679258.41114 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.8271, "high": 0.8285, "low": 0.8205, "close": 0.8216, "volume": 9013017.8, "close_time": 1756670399999, "quote_volume": 7422520.39655, "trades": 11901, "taker_buy_base": 4813130.3, "taker_buy_quote": 3963949.33214 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.8219, "high": 0.8291, "low": 0.8093, "close": 0.8116, "volume": 7672139.2, "close_time": 1756684799999, "quote_volume": 6298243.71593, "trades": 14389, "taker_buy_base": 3959454.3, "taker_buy_quote": 3251381.94269 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8113, "high": 0.8147, "low": 0.8007, "close": 0.8092, "volume": 20027116.5, "close_time": 1756699199999, "quote_volume": 16145252.42185, "trades": 29229, "taker_buy_base": 9778894.4, "taker_buy_quote": 7883564.18247 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.8091, "high": 0.8404, "low": 0.7945, "close": 0.8384, "volume": 28267461.3, "close_time": 1756713599999, "quote_volume": 23070680.81858, "trades": 41564, "taker_buy_base": 13634876.6, "taker_buy_quote": 11142687.19462 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.8385, "high": 0.8453, "low": 0.8178, "close": 0.8201, "volume": 29738207.4, "close_time": 1756727999999, "quote_volume": 24825505.4056, "trades": 35022, "taker_buy_base": 14705248.6, "taker_buy_quote": 12276301.68086 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.8201, "high": 0.8264, "low": 0.8077, "close": 0.8104, "volume": 18376759.4, "close_time": 1756742399999, "quote_volume": 15003957.85536, "trades": 28413, "taker_buy_base": 8980213.9, "taker_buy_quote": 7333929.08045 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.8101, "high": 0.8122, "low": 0.8013, "close": 0.8114, "volume": 11091941.5, "close_time": 1756756799999, "quote_volume": 8952832.76056, "trades": 18245, "taker_buy_base": 5385201.9, "taker_buy_quote": 4346783.05971 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.8117, "high": 0.8118, "low": 0.7814, "close": 0.8015, "volume": 22487941.5, "close_time": 1756771199999, "quote_volume": 17862258.35898, "trades": 33066, "taker_buy_base": 10564733.3, "taker_buy_quote": 8394404.04242 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8016, "high": 0.8213, "low": 0.798, "close": 0.8172, "volume": 17756069.4, "close_time": 1756785599999, "quote_volume": 14348325.131, "trades": 24900, "taker_buy_base": 9173485.2, "taker_buy_quote": 7411788.41795 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.8175, "high": 0.8227, "low": 0.8143, "close": 0.8173, "volume": 10970879.6, "close_time": 1756799999999, "quote_volume": 8984321.08829, "trades": 15805, "taker_buy_base": 5396778.3, "taker_buy_quote": 4420170.3825 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.8172, "high": 0.8259, "low": 0.8139, "close": 0.8165, "volume": 9933517.7, "close_time": 1756814399999, "quote_volume": 8151523.90555, "trades": 14930, "taker_buy_base": 5084383.6, "taker_buy_quote": 4172968.59116 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.8164, "high": 0.8286, "low": 0.767, "close": 0.8102, "volume": 48179559.0, "close_time": 1756828799999, "quote_volume": 39203924.4367, "trades": 60688, "taker_buy_base": 23571384.5, "taker_buy_quote": 19201082.84213 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.8102, "high": 0.8239, "low": 0.8075, "close": 0.8206, "volume": 18158368.5, "close_time": 1756843199999, "quote_volume": 14809862.38298, "trades": 25724, "taker_buy_base": 9291747.8, "taker_buy_quote": 7579057.74108 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.8206, "high": 0.8359, "low": 0.8189, "close": 0.8351, "volume": 16015612.5, "close_time": 1756857599999, "quote_volume": 13290291.56579, "trades": 19285, "taker_buy_base": 8426764.3, "taker_buy_quote": 6992798.4089 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.835, "high": 0.8406, "low": 0.8266, "close": 0.8341, "volume": 18259273.3, "close_time": 1756871999999, "quote_volume": 15249049.22199, "trades": 22625, "taker_buy_base": 8678161.3, "taker_buy_quote": 7246294.23152 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.8341, "high": 0.8362, "low": 0.8261, "close": 0.8306, "volume": 10374915.3, "close_time": 1756886399999, "quote_volume": 8619396.89511, "trades": 13000, "taker_buy_base": 5320713.0, "taker_buy_quote": 4421216.30223 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.8305, "high": 0.837, "low": 0.8269, "close": 0.8326, "volume": 9489253.2, "close_time": 1756900799999, "quote_volume": 7904971.46506, "trades": 15182, "taker_buy_base": 4520333.1, "taker_buy_quote": 3766062.82389 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.8326, "high": 0.8427, "low": 0.8289, "close": 0.8408, "volume": 13640445.1, "close_time": 1756915199999, "quote_volume": 11410652.52755, "trades": 22037, "taker_buy_base": 6630909.1, "taker_buy_quote": 5548511.85972 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.8408, "high": 0.8426, "low": 0.8347, "close": 0.842, "volume": 9155577.3, "close_time": 1756929599999, "quote_volume": 7684673.26757, "trades": 13132, "taker_buy_base": 4393700.1, "taker_buy_quote": 3688511.114 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.8421, "high": 0.8442, "low": 0.8355, "close": 0.8369, "volume": 11861122.5, "close_time": 1756943999999, "quote_volume": 9961905.67267, "trades": 12316, "taker_buy_base": 5850237.5, "taker_buy_quote": 4913262.42568 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.8369, "high": 0.8422, "low": 0.824, "close": 0.8244, "volume": 15881710.7, "close_time": 1756958399999, "quote_volume": 13239435.31851, "trades": 14330, "taker_buy_base": 7385089.6, "taker_buy_quote": 6157424.13683 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.8246, "high": 0.8278, "low": 0.814, "close": 0.8181, "volume": 16049565.6, "close_time": 1756972799999, "quote_volume": 13161322.40768, "trades": 16836, "taker_buy_base": 7714615.3, "taker_buy_quote": 6325538.2161 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.8182, "high": 0.8246, "low": 0.8161, "close": 0.818, "volume": 12510705.2, "close_time": 1756987199999, "quote_volume": 10260852.45612, "trades": 14931, "taker_buy_base": 6203900.6, "taker_buy_quote": 5088595.49937 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.8181, "high": 0.8221, "low": 0.8049, "close": 0.8081, "volume": 20306001.9, "close_time": 1757001599999, "quote_volume": 16503083.75798, "trades": 24404, "taker_buy_base": 9760721.5, "taker_buy_quote": 7933514.25667 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.808, "high": 0.8124, "low": 0.8029, "close": 0.804, "volume": 11446644.7, "close_time": 1757015999999, "quote_volume": 9251392.41799, "trades": 14405, "taker_buy_base": 5712997.2, "taker_buy_quote": 4618396.71787 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.8042, "high": 0.819, "low": 0.8034, "close": 0.8093, "volume": 12627059.0, "close_time": 1757030399999, "quote_volume": 10259766.06148, "trades": 14273, "taker_buy_base": 6244994.7, "taker_buy_quote": 5074114.40678 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.8093, "high": 0.8185, "low": 0.8047, "close": 0.8178, "volume": 15607408.2, "close_time": 1757044799999, "quote_volume": 12690455.08479, "trades": 15387, "taker_buy_base": 7946388.2, "taker_buy_quote": 6461435.08875 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.8181, "high": 0.8311, "low": 0.8147, "close": 0.8303, "volume": 15079893.3, "close_time": 1757059199999, "quote_volume": 12393179.65224, "trades": 15641, "taker_buy_base": 7995530.7, "taker_buy_quote": 6572454.9218 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.8304, "high": 0.8322, "low": 0.8217, "close": 0.832, "volume": 15498556.7, "close_time": 1757073599999, "quote_volume": 12832540.30052, "trades": 17121, "taker_buy_base": 7869043.9, "taker_buy_quote": 6515529.98762 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.8319, "high": 0.8497, "low": 0.8182, "close": 0.8251, "volume": 69785707.8, "close_time": 1757087999999, "quote_volume": 58348309.70565, "trades": 78941, "taker_buy_base": 35323553.9, "taker_buy_quote": 29532660.39416 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.8251, "high": 0.8363, "low": 0.8204, "close": 0.8362, "volume": 16526172.2, "close_time": 1757102399999, "quote_volume": 13682689.83957, "trades": 22311, "taker_buy_base": 8365928.0, "taker_buy_quote": 6928065.75511 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.8363, "high": 0.839, "low": 0.8274, "close": 0.8307, "volume": 13639002.9, "close_time": 1757116799999, "quote_volume": 11366298.21594, "trades": 19352, "taker_buy_base": 6863164.9, "taker_buy_quote": 5719785.19447 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8305, "high": 0.8361, "low": 0.8282, "close": 0.8337, "volume": 6387494.6, "close_time": 1757131199999, "quote_volume": 5318366.5917, "trades": 10389, "taker_buy_base": 3172763.4, "taker_buy_quote": 2642067.81825 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.8336, "high": 0.8338, "low": 0.8233, "close": 0.8257, "volume": 6071488.8, "close_time": 1757145599999, "quote_volume": 5015992.67321, "trades": 8415, "taker_buy_base": 2922708.8, "taker_buy_quote": 2415071.70737 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.8254, "high": 0.8267, "low": 0.8187, "close": 0.8233, "volume": 7683898.6, "close_time": 1757159999999, "quote_volume": 6316215.10565, "trades": 10371, "taker_buy_base": 3926229.7, "taker_buy_quote": 3227472.86363 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.8232, "high": 0.8283, "low": 0.8212, "close": 0.8224, "volume": 8825614.7, "close_time": 1757174399999, "quote_volume": 7275853.39754, "trades": 14591, "taker_buy_base": 4464429.9, "taker_buy_quote": 3680862.72444 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.8223, "high": 0.8255, "low": 0.8144, "close": 0.816, "volume": 10175597.2, "close_time": 1757188799999, "quote_volume": 8355585.98772, "trades": 18505, "taker_buy_base": 5211296.5, "taker_buy_quote": 4280955.89661 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.8159, "high": 0.8214, "low": 0.8155, "close": 0.8187, "volume": 5760756.4, "close_time": 1757203199999, "quote_volume": 4716435.84561, "trades": 9255, "taker_buy_base": 2840089.1, "taker_buy_quote": 2325402.77065 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8188, "high": 0.8296, "low": 0.8182, "close": 0.8282, "volume": 9195371.1, "close_time": 1757217599999, "quote_volume": 7577539.18556, "trades": 12137, "taker_buy_base": 4799249.8, "taker_buy_quote": 3955649.89516 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.8284, "high": 0.8292, "low": 0.8238, "close": 0.8265, "volume": 6089632.2, "close_time": 1757231999999, "quote_volume": 5034881.08882, "trades": 9691, "taker_buy_base": 3176454.0, "taker_buy_quote": 2626511.57361 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.8266, "high": 0.8334, "low": 0.8258, "close": 0.8329, "volume": 7857957.6, "close_time": 1757246399999, "quote_volume": 6513829.92513, "trades": 10541, "taker_buy_base": 4050130.3, "taker_buy_quote": 3357378.59696 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.8328, "high": 0.8387, "low": 0.8268, "close": 0.8342, "volume": 17543921.0, "close_time": 1757260799999, "quote_volume": 14619173.1345, "trades": 25100, "taker_buy_base": 8965646.9, "taker_buy_quote": 7471493.7777 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.8341, "high": 0.8349, "low": 0.8231, "close": 0.8286, "volume": 11231616.3, "close_time": 1757275199999, "quote_volume": 9306253.74894, "trades": 16526, "taker_buy_base": 5551749.1, "taker_buy_quote": 4600660.52881 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.8286, "high": 0.8419, "low": 0.8272, "close": 0.8351, "volume": 14012961.8, "close_time": 1757289599999, "quote_volume": 11681588.15161, "trades": 17629, "taker_buy_base": 7310034.1, "taker_buy_quote": 6095182.46314 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8349, "high": 0.8482, "low": 0.8299, "close": 0.8414, "volume": 20011994.9, "close_time": 1757303999999, "quote_volume": 16764595.49273, "trades": 27853, "taker_buy_base": 10415711.7, "taker_buy_quote": 8727371.36095 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.8414, "high": 0.8461, "low": 0.8336, "close": 0.8423, "volume": 17976611.1, "close_time": 1757318399999, "quote_volume": 15096063.77883, "trades": 24421, "taker_buy_base": 9042792.7, "taker_buy_quote": 7593657.58071 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.8424, "high": 0.8567, "low": 0.8414, "close": 0.8524, "volume": 26021089.7, "close_time": 1757332799999, "quote_volume": 22113312.38498, "trades": 32216, "taker_buy_base": 13034977.7, "taker_buy_quote": 11077950.41187 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.8524, "high": 0.8684, "low": 0.8503, "close": 0.8655, "volume": 36792054.6, "close_time": 1757347199999, "quote_volume": 31672119.58989, "trades": 45283, "taker_buy_base": 18271280.0, "taker_buy_quote": 15728585.50827 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.8654, "high": 0.8693, "low": 0.8584, "close": 0.8622, "volume": 29718681.0, "close_time": 1757361599999, "quote_volume": 25679722.43373, "trades": 30778, "taker_buy_base": 14378738.0, "taker_buy_quote": 12426379.37979 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.8623, "high": 0.8689, "low": 0.8579, "close": 0.8652, "volume": 15364713.7, "close_time": 1757375999999, "quote_volume": 13273014.29961, "trades": 18545, "taker_buy_base": 7633664.9, "taker_buy_quote": 6595186.62043 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8652, "high": 0.8753, "low": 0.8556, "close": 0.8675, "volume": 23303212.2, "close_time": 1757390399999, "quote_volume": 20143583.64653, "trades": 33803, "taker_buy_base": 11738984.8, "taker_buy_quote": 10148390.69799 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.8674, "high": 0.8924, "low": 0.863, "close": 0.8887, "volume": 35272133.1, "close_time": 1757404799999, "quote_volume": 30969918.86054, "trades": 45821, "taker_buy_base": 17454231.6, "taker_buy_quote": 15327602.11132 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.8887, "high": 0.8949, "low": 0.8808, "close": 0.8844, "volume": 23943424.2, "close_time": 1757419199999, "quote_volume": 21258047.0735, "trades": 35332, "taker_buy_base": 11902183.3, "taker_buy_quote": 10568746.2099 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8843, "high": 0.8927, "low": 0.8526, "close": 0.8577, "volume": 54339565.1, "close_time": 1757433599999, "quote_volume": 47483141.93244, "trades": 72488, "taker_buy_base": 26115725.2, "taker_buy_quote": 22829376.47979 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.8578, "high": 0.8664, "low": 0.8566, "close": 0.8624, "volume": 21811779.7, "close_time": 1757447999999, "quote_volume": 18785748.20978, "trades": 30474, "taker_buy_base": 10860926.4, "taker_buy_quote": 9354506.04604 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.8625, "high": 0.8683, "low": 0.8593, "close": 0.8654, "volume": 12511860.9, "close_time": 1757462399999, "quote_volume": 10809000.88235, "trades": 21319, "taker_buy_base": 6331711.5, "taker_buy_quote": 5470732.7859 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8653, "high": 0.8799, "low": 0.8595, "close": 0.8779, "volume": 20935246.1, "close_time": 1757476799999, "quote_volume": 18238672.12354, "trades": 31164, "taker_buy_base": 10352586.5, "taker_buy_quote": 9020328.68948 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.8777, "high": 0.8831, "low": 0.8696, "close": 0.8802, "volume": 19821983.7, "close_time": 1757491199999, "quote_volume": 17362163.67228, "trades": 29210, "taker_buy_base": 9661327.6, "taker_buy_quote": 8463101.49031 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.8802, "high": 0.8829, "low": 0.8717, "close": 0.875, "volume": 18526973.7, "close_time": 1757505599999, "quote_volume": 16247988.87911, "trades": 24887, "taker_buy_base": 9142492.1, "taker_buy_quote": 8019035.39758 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.875, "high": 0.8968, "low": 0.875, "close": 0.8882, "volume": 41484367.6, "close_time": 1757519999999, "quote_volume": 36840472.98349, "trades": 57006, "taker_buy_base": 20708962.9, "taker_buy_quote": 18389865.30382 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.8884, "high": 0.8941, "low": 0.8725, "close": 0.8773, "volume": 25422690.1, "close_time": 1757534399999, "quote_volume": 22471323.46747, "trades": 34624, "taker_buy_base": 12393710.3, "taker_buy_quote": 10957061.80688 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.8773, "high": 0.8881, "low": 0.8766, "close": 0.8857, "volume": 13239383.6, "close_time": 1757548799999, "quote_volume": 11698953.50425, "trades": 18766, "taker_buy_base": 6175061.3, "taker_buy_quote": 5456519.02903 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.8857, "high": 0.8951, "low": 0.8831, "close": 0.8951, "volume": 14498108.8, "close_time": 1757563199999, "quote_volume": 12884629.18927, "trades": 20523, "taker_buy_base": 7349368.9, "taker_buy_quote": 6532212.20874 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.8949, "high": 0.895, "low": 0.8835, "close": 0.8876, "volume": 14873873.2, "close_time": 1757577599999, "quote_volume": 13209792.5222, "trades": 21346, "taker_buy_base": 6787672.0, "taker_buy_quote": 6028013.96682 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.8875, "high": 0.8921, "low": 0.8825, "close": 0.884, "volume": 15657379.6, "close_time": 1757591999999, "quote_volume": 13873929.72593, "trades": 23461, "taker_buy_base": 7442317.8, "taker_buy_quote": 6594887.48179 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.884, "high": 0.8985, "low": 0.8663, "close": 0.8769, "volume": 49134040.4, "close_time": 1757606399999, "quote_volume": 43223837.78464, "trades": 67800, "taker_buy_base": 23731686.9, "taker_buy_quote": 20879016.63098 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.877, "high": 0.8835, "low": 0.8764, "close": 0.8826, "volume": 12348796.2, "close_time": 1757620799999, "quote_volume": 10873512.40763, "trades": 21503, "taker_buy_base": 5999342.8, "taker_buy_quote": 5283108.16955 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.8825, "high": 0.897, "low": 0.88, "close": 0.8943, "volume": 13341668.7, "close_time": 1757635199999, "quote_volume": 11848876.37251, "trades": 21634, "taker_buy_base": 6813224.1, "taker_buy_quote": 6051517.24942 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8943, "high": 0.9102, "low": 0.8915, "close": 0.9011, "volume": 23620890.3, "close_time": 1757649599999, "quote_volume": 21305938.63143, "trades": 38578, "taker_buy_base": 11971748.4, "taker_buy_quote": 10799258.25845 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.901, "high": 0.9073, "low": 0.8975, "close": 0.8998, "volume": 17049573.5, "close_time": 1757663999999, "quote_volume": 15393728.59388, "trades": 24977, "taker_buy_base": 8235078.3, "taker_buy_quote": 7436594.99867 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8999, "high": 0.901, "low": 0.8879, "close": 0.8884, "volume": 11807547.1, "close_time": 1757678399999, "quote_volume": 10550970.27625, "trades": 23069, "taker_buy_base": 4971748.4, "taker_buy_quote": 4442579.71618 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8885, "high": 0.8965, "low": 0.8827, "close": 0.8939, "volume": 16163356.9, "close_time": 1757692799999, "quote_volume": 14380444.6498, "trades": 33069, "taker_buy_base": 7908744.1, "taker_buy_quote": 7037514.88638 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.894, "high": 0.9088, "low": 0.892, "close": 0.9085, "volume": 20269146.6, "close_time": 1757707199999, "quote_volume": 18297944.51295, "trades": 38695, "taker_buy_base": 10227643.5, "taker_buy_quote": 9233399.15702 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.9084, "high": 0.919, "low": 0.8997, "close": 0.9178, "volume": 23906365.7, "close_time": 1757721599999, "quote_volume": 21769637.76066, "trades": 40804, "taker_buy_base": 12352336.5, "taker_buy_quote": 11251565.33994 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9178, "high": 0.938, "low": 0.917, "close": 0.9297, "volume": 28075686.7, "close_time": 1757735999999, "quote_volume": 26041196.83282, "trades": 53266, "taker_buy_base": 13838911.3, "taker_buy_quote": 12836941.50861 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9295, "high": 0.9306, "low": 0.9241, "close": 0.9266, "volume": 16031761.4, "close_time": 1757750399999, "quote_volume": 14863492.83038, "trades": 27874, "taker_buy_base": 7352899.2, "taker_buy_quote": 6817941.93145 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.9265, "high": 0.9548, "low": 0.9258, "close": 0.9506, "volume": 31053920.1, "close_time": 1757764799999, "quote_volume": 29272940.35127, "trades": 58514, "taker_buy_base": 15966695.3, "taker_buy_quote": 15055481.15354 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.9505, "high": 0.9526, "low": 0.9282, "close": 0.9384, "volume": 36905879.0, "close_time": 1757779199999, "quote_volume": 34780894.24423, "trades": 58320, "taker_buy_base": 17128031.8, "taker_buy_quote": 16145201.96404 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.9383, "high": 0.9434, "low": 0.9146, "close": 0.927, "volume": 34677425.7, "close_time": 1757793599999, "quote_volume": 32186187.57836, "trades": 49580, "taker_buy_base": 16613630.0, "taker_buy_quote": 15415129.13329 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.9269, "high": 0.9363, "low": 0.9264, "close": 0.9301, "volume": 10589911.0, "close_time": 1757807999999, "quote_volume": 9853349.03787, "trades": 17796, "taker_buy_base": 5201683.0, "taker_buy_quote": 4839512.71266 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.93, "high": 0.932, "low": 0.9132, "close": 0.9177, "volume": 16309106.3, "close_time": 1757822399999, "quote_volume": 15062504.84655, "trades": 28596, "taker_buy_base": 7651443.5, "taker_buy_quote": 7067094.09294 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.9178, "high": 0.9242, "low": 0.9108, "close": 0.9164, "volume": 14112217.0, "close_time": 1757836799999, "quote_volume": 12955932.33554, "trades": 27456, "taker_buy_base": 6565830.5, "taker_buy_quote": 6028539.47161 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.9162, "high": 0.9202, "low": 0.9017, "close": 0.9032, "volume": 12540043.2, "close_time": 1757851199999, "quote_volume": 11442962.99422, "trades": 29840, "taker_buy_base": 5471202.4, "taker_buy_quote": 4994698.53761 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.9032, "high": 0.9063, "low": 0.8794, "close": 0.887, "volume": 28221114.3, "close_time": 1757865599999, "quote_volume": 25119428.1046, "trades": 53057, "taker_buy_base": 13215219.6, "taker_buy_quote": 11764627.5338 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.8869, "high": 0.8977, "low": 0.8855, "close": 0.8897, "volume": 14807014.7, "close_time": 1757879999999, "quote_volume": 13203829.51296, "trades": 29229, "taker_buy_base": 7218677.6, "taker_buy_quote": 6437413.08514 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.8897, "high": 0.8985, "low": 0.8862, "close": 0.8883, "volume": 13189834.0, "close_time": 1757894399999, "quote_volume": 11759764.02226, "trades": 29354, "taker_buy_base": 5623353.8, "taker_buy_quote": 5012990.04418 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.8882, "high": 0.8963, "low": 0.8798, "close": 0.8948, "volume": 16489249.6, "close_time": 1757908799999, "quote_volume": 14681635.69718, "trades": 29784, "taker_buy_base": 7952923.0, "taker_buy_quote": 7082411.38582 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.8948, "high": 0.9029, "low": 0.8745, "close": 0.8783, "volume": 29543561.2, "close_time": 1757923199999, "quote_volume": 26328729.88702, "trades": 41947, "taker_buy_base": 14883660.4, "taker_buy_quote": 13275197.92585 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.8783, "high": 0.8785, "low": 0.853, "close": 0.8647, "volume": 40316657.1, "close_time": 1757937599999, "quote_volume": 34771508.90912, "trades": 51210, "taker_buy_base": 18691118.7, "taker_buy_quote": 16119486.95316 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.8646, "high": 0.8705, "low": 0.8542, "close": 0.8597, "volume": 24594927.2, "close_time": 1757951999999, "quote_volume": 21214042.65911, "trades": 38889, "taker_buy_base": 11942864.1, "taker_buy_quote": 10301908.90335 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.8597, "high": 0.8649, "low": 0.8532, "close": 0.86, "volume": 16978009.6, "close_time": 1757966399999, "quote_volume": 14578056.50299, "trades": 29759, "taker_buy_base": 8009826.3, "taker_buy_quote": 6878147.0414 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.86, "high": 0.8666, "low": 0.859, "close": 0.8636, "volume": 8467708.0, "close_time": 1757980799999, "quote_volume": 7301626.86121, "trades": 13478, "taker_buy_base": 3960724.2, "taker_buy_quote": 3415888.16081 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8636, "high": 0.8664, "low": 0.8585, "close": 0.8599, "volume": 11662636.4, "close_time": 1757995199999, "quote_volume": 10054351.16166, "trades": 16672, "taker_buy_base": 5362498.1, "taker_buy_quote": 4622971.04725 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.8601, "high": 0.8671, "low": 0.8532, "close": 0.8662, "volume": 15092619.4, "close_time": 1758009599999, "quote_volume": 12987463.91433, "trades": 22295, "taker_buy_base": 7301465.6, "taker_buy_quote": 6284301.22375 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8661, "high": 0.8754, "low": 0.8661, "close": 0.8705, "volume": 16151729.6, "close_time": 1758023999999, "quote_volume": 14061567.10853, "trades": 25724, "taker_buy_base": 7814347.6, "taker_buy_quote": 6803427.41273 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.8707, "high": 0.8759, "low": 0.8567, "close": 0.8706, "volume": 22720486.0, "close_time": 1758038399999, "quote_volume": 19672901.19386, "trades": 34419, "taker_buy_base": 11539146.8, "taker_buy_quote": 9991402.42232 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.8708, "high": 0.8811, "low": 0.8668, "close": 0.8778, "volume": 16049549.1, "close_time": 1758052799999, "quote_volume": 14035658.96645, "trades": 30310, "taker_buy_base": 7705027.5, "taker_buy_quote": 6738303.23708 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.8778, "high": 0.8846, "low": 0.8762, "close": 0.8806, "volume": 8911915.9, "close_time": 1758067199999, "quote_volume": 7844337.8312, "trades": 15761, "taker_buy_base": 4064251.0, "taker_buy_quote": 3578160.91336 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8805, "high": 0.8842, "low": 0.8737, "close": 0.8743, "volume": 12116173.3, "close_time": 1758081599999, "quote_volume": 10652635.02711, "trades": 23324, "taker_buy_base": 5995969.5, "taker_buy_quote": 5271966.70745 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.8744, "high": 0.8876, "low": 0.8671, "close": 0.8828, "volume": 11722572.6, "close_time": 1758095999999, "quote_volume": 10290519.23382, "trades": 27643, "taker_buy_base": 5434822.0, "taker_buy_quote": 4769714.01279 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.8828, "high": 0.883, "low": 0.8695, "close": 0.872, "volume": 9633858.2, "close_time": 1758110399999, "quote_volume": 8421765.07715, "trades": 18229, "taker_buy_base": 4382897.2, "taker_buy_quote": 3831477.21265 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.8722, "high": 0.8746, "low": 0.8637, "close": 0.8687, "volume": 14229681.8, "close_time": 1758124799999, "quote_volume": 12367430.95974, "trades": 27530, "taker_buy_base": 6754608.5, "taker_buy_quote": 5872041.35275 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.8685, "high": 0.885, "low": 0.8615, "close": 0.8831, "volume": 45610535.7, "close_time": 1758139199999, "quote_volume": 39847259.96544, "trades": 81150, "taker_buy_base": 22539102.5, "taker_buy_quote": 19693829.53412 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.8831, "high": 0.92, "low": 0.8757, "close": 0.9141, "volume": 26874692.0, "close_time": 1758153599999, "quote_volume": 24180579.3172, "trades": 53692, "taker_buy_base": 13857966.8, "taker_buy_quote": 12471651.04538 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9142, "high": 0.926, "low": 0.9075, "close": 0.9181, "volume": 17226595.0, "close_time": 1758167999999, "quote_volume": 15780730.13721, "trades": 38820, "taker_buy_base": 8796424.4, "taker_buy_quote": 8058463.38644 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.9181, "high": 0.9192, "low": 0.8999, "close": 0.9083, "volume": 16803327.7, "close_time": 1758182399999, "quote_volume": 15273728.67957, "trades": 32398, "taker_buy_base": 7917952.5, "taker_buy_quote": 7199248.95659 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.9084, "high": 0.9211, "low": 0.9077, "close": 0.914, "volume": 17660936.7, "close_time": 1758196799999, "quote_volume": 16169216.04914, "trades": 35435, "taker_buy_base": 8770768.3, "taker_buy_quote": 8030791.88079 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.914, "high": 0.9289, "low": 0.9084, "close": 0.9276, "volume": 28545604.0, "close_time": 1758211199999, "quote_volume": 26235523.39076, "trades": 54674, "taker_buy_base": 13830569.4, "taker_buy_quote": 12711860.08446 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.9274, "high": 0.9392, "low": 0.9228, "close": 0.9303, "volume": 22361138.4, "close_time": 1758225599999, "quote_volume": 20790305.88322, "trades": 37861, "taker_buy_base": 11156226.8, "taker_buy_quote": 10374650.80655 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.9304, "high": 0.9343, "low": 0.9164, "close": 0.9247, "volume": 13998940.4, "close_time": 1758239999999, "quote_volume": 12964921.4834, "trades": 23724, "taker_buy_base": 6999318.8, "taker_buy_quote": 6482455.97174 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.925, "high": 0.9382, "low": 0.919, "close": 0.9197, "volume": 21917872.1, "close_time": 1758254399999, "quote_volume": 20367154.33845, "trades": 35618, "taker_buy_base": 11029040.2, "taker_buy_quote": 10250212.09953 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.9196, "high": 0.9235, "low": 0.9028, "close": 0.9047, "volume": 23543363.1, "close_time": 1758268799999, "quote_volume": 21481306.8106, "trades": 43958, "taker_buy_base": 11028742.6, "taker_buy_quote": 10065259.51952 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.9046, "high": 0.9123, "low": 0.8938, "close": 0.8967, "volume": 22513386.3, "close_time": 1758283199999, "quote_volume": 20329072.31086, "trades": 39354, "taker_buy_base": 10339859.5, "taker_buy_quote": 9339759.46594 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8969, "high": 0.9095, "low": 0.8915, "close": 0.8975, "volume": 29858677.2, "close_time": 1758297599999, "quote_volume": 26875736.59484, "trades": 52546, "taker_buy_base": 15034642.9, "taker_buy_quote": 13534145.37851 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.8976, "high": 0.9056, "low": 0.891, "close": 0.8953, "volume": 16538936.9, "close_time": 1758311999999, "quote_volume": 14864286.08813, "trades": 36185, "taker_buy_base": 8037608.8, "taker_buy_quote": 7225385.81586 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.8952, "high": 0.8994, "low": 0.8859, "close": 0.891, "volume": 10420462.2, "close_time": 1758326399999, "quote_volume": 9312388.57427, "trades": 27648, "taker_buy_base": 4774088.4, "taker_buy_quote": 4265621.8365 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.8909, "high": 0.8983, "low": 0.889, "close": 0.8945, "volume": 9681653.0, "close_time": 1758340799999, "quote_volume": 8653853.8777, "trades": 26954, "taker_buy_base": 4522457.7, "taker_buy_quote": 4043067.9201 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.8944, "high": 0.907, "low": 0.8919, "close": 0.9067, "volume": 8787744.6, "close_time": 1758355199999, "quote_volume": 7909642.90268, "trades": 22420, "taker_buy_base": 4697948.7, "taker_buy_quote": 4229727.44787 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.9067, "high": 0.9076, "low": 0.8877, "close": 0.8959, "volume": 9963823.1, "close_time": 1758369599999, "quote_volume": 8920028.60695, "trades": 24957, "taker_buy_base": 4617379.0, "taker_buy_quote": 4135448.53733 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8958, "high": 0.9058, "low": 0.8918, "close": 0.9009, "volume": 9357931.9, "close_time": 1758383999999, "quote_volume": 8398722.06559, "trades": 24739, "taker_buy_base": 4744057.0, "taker_buy_quote": 4257002.05601 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.9008, "high": 0.9041, "low": 0.8904, "close": 0.8921, "volume": 10482642.5, "close_time": 1758398399999, "quote_volume": 9383583.79507, "trades": 24832, "taker_buy_base": 4827393.0, "taker_buy_quote": 4322090.39735 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.8918, "high": 0.8986, "low": 0.8913, "close": 0.8936, "volume": 5730934.0, "close_time": 1758412799999, "quote_volume": 5128978.24272, "trades": 13254, "taker_buy_base": 2843789.8, "taker_buy_quote": 2545242.1931 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8936, "high": 0.8994, "low": 0.8902, "close": 0.8994, "volume": 7225620.3, "close_time": 1758427199999, "quote_volume": 6466232.90576, "trades": 18987, "taker_buy_base": 3580216.6, "taker_buy_quote": 3204044.66923 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8994, "high": 0.9033, "low": 0.8964, "close": 0.9002, "volume": 7424830.8, "close_time": 1758441599999, "quote_volume": 6680343.29747, "trades": 18384, "taker_buy_base": 3405100.6, "taker_buy_quote": 3063787.25435 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.9003, "high": 0.9009, "low": 0.8778, "close": 0.8828, "volume": 13888095.6, "close_time": 1758455999999, "quote_volume": 12303725.30427, "trades": 29988, "taker_buy_base": 6245548.0, "taker_buy_quote": 5531265.95939 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.8829, "high": 0.8905, "low": 0.882, "close": 0.8863, "volume": 8824692.8, "close_time": 1758470399999, "quote_volume": 7828459.9967, "trades": 19912, "taker_buy_base": 4457454.3, "taker_buy_quote": 3954448.29497 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.8864, "high": 0.8902, "low": 0.8757, "close": 0.8892, "volume": 11604933.8, "close_time": 1758484799999, "quote_volume": 10249319.00979, "trades": 26949, "taker_buy_base": 5699163.3, "taker_buy_quote": 5034748.86422 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.8893, "high": 0.8898, "low": 0.8799, "close": 0.8847, "volume": 9220437.9, "close_time": 1758499199999, "quote_volume": 8166911.54619, "trades": 20788, "taker_buy_base": 4585739.0, "taker_buy_quote": 4062307.19277 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8848, "high": 0.8884, "low": 0.8472, "close": 0.8565, "volume": 43726362.2, "close_time": 1758513599999, "quote_volume": 37798626.54973, "trades": 89452, "taker_buy_base": 20759010.0, "taker_buy_quote": 17947408.21636 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.8565, "high": 0.857, "low": 0.7856, "close": 0.8179, "volume": 54561653.6, "close_time": 1758527999999, "quote_volume": 44891925.61595, "trades": 100489, "taker_buy_base": 24999914.0, "taker_buy_quote": 20577806.60793 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.8178, "high": 0.8288, "low": 0.8132, "close": 0.8231, "volume": 25083721.1, "close_time": 1758542399999, "quote_volume": 20570763.18152, "trades": 47449, "taker_buy_base": 12110925.6, "taker_buy_quote": 9933153.05609 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.8232, "high": 0.8339, "low": 0.8196, "close": 0.8211, "volume": 27811863.1, "close_time": 1758556799999, "quote_volume": 23007920.72813, "trades": 44872, "taker_buy_base": 13347003.7, "taker_buy_quote": 11042698.31888 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.8211, "high": 0.8279, "low": 0.8142, "close": 0.8161, "volume": 24751438.8, "close_time": 1758571199999, "quote_volume": 20311582.6695, "trades": 38497, "taker_buy_base": 11840629.1, "taker_buy_quote": 9717255.92792 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.8157, "high": 0.8283, "low": 0.8139, "close": 0.8265, "volume": 10524523.5, "close_time": 1758585599999, "quote_volume": 8660062.95067, "trades": 26220, "taker_buy_base": 5893138.1, "taker_buy_quote": 4849981.1639 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8264, "high": 0.8301, "low": 0.8036, "close": 0.8232, "volume": 20385963.9, "close_time": 1758599999999, "quote_volume": 16669755.5762, "trades": 40897, "taker_buy_base": 10130323.4, "taker_buy_quote": 8286968.07338 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.8233, "high": 0.8294, "low": 0.8151, "close": 0.8246, "volume": 18679683.0, "close_time": 1758614399999, "quote_volume": 15372922.68551, "trades": 32885, "taker_buy_base": 9722139.4, "taker_buy_quote": 8000167.36986 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.8247, "high": 0.8291, "low": 0.8194, "close": 0.8228, "volume": 12312679.4, "close_time": 1758628799999, "quote_volume": 10148124.94236, "trades": 23837, "taker_buy_base": 5360539.9, "taker_buy_quote": 4417291.68697 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.8226, "high": 0.8272, "low": 0.8161, "close": 0.8231, "volume": 20240973.8, "close_time": 1758643199999, "quote_volume": 16634637.70128, "trades": 37601, "taker_buy_base": 10601890.9, "taker_buy_quote": 8712015.06734 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.823, "high": 0.83, "low": 0.8069, "close": 0.8088, "volume": 23076090.7, "close_time": 1758657599999, "quote_volume": 18842685.24762, "trades": 38312, "taker_buy_base": 11382995.5, "taker_buy_quote": 9296264.17152 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.8086, "high": 0.8164, "low": 0.8051, "close": 0.8063, "volume": 9548471.3, "close_time": 1758671999999, "quote_volume": 7738699.98061, "trades": 19987, "taker_buy_base": 4714444.4, "taker_buy_quote": 3821142.84212 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.8063, "high": 0.8165, "low": 0.798, "close": 0.8008, "volume": 20945755.1, "close_time": 1758686399999, "quote_volume": 16912286.40738, "trades": 34593, "taker_buy_base": 10732489.8, "taker_buy_quote": 8666354.54033 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.8007, "high": 0.8176, "low": 0.7902, "close": 0.8153, "volume": 24388405.3, "close_time": 1758700799999, "quote_volume": 19617085.1818, "trades": 42209, "taker_buy_base": 12660300.2, "taker_buy_quote": 10184117.29351 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.8154, "high": 0.8236, "low": 0.8133, "close": 0.8196, "volume": 8676857.5, "close_time": 1758715199999, "quote_volume": 7098533.77478, "trades": 17049, "taker_buy_base": 4351639.4, "taker_buy_quote": 3561087.60212 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.8196, "high": 0.8309, "low": 0.8169, "close": 0.8212, "volume": 16149658.8, "close_time": 1758729599999, "quote_volume": 13299908.33427, "trades": 28572, "taker_buy_base": 8108552.3, "taker_buy_quote": 6677983.12655 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.8213, "high": 0.8275, "low": 0.819, "close": 0.8227, "volume": 10705049.3, "close_time": 1758743999999, "quote_volume": 8808431.08543, "trades": 19372, "taker_buy_base": 5257609.2, "taker_buy_quote": 4326713.63294 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.8228, "high": 0.824, "low": 0.8119, "close": 0.8132, "volume": 8220303.1, "close_time": 1758758399999, "quote_volume": 6716025.51318, "trades": 18313, "taker_buy_base": 3739843.9, "taker_buy_quote": 3056055.62201 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.8132, "high": 0.815, "low": 0.7932, "close": 0.8008, "volume": 23760665.1, "close_time": 1758772799999, "quote_volume": 19117288.26308, "trades": 37722, "taker_buy_base": 11389211.4, "taker_buy_quote": 9162753.92971 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.8007, "high": 0.8037, "low": 0.7864, "close": 0.791, "volume": 24623152.7, "close_time": 1758787199999, "quote_volume": 19535133.0111, "trades": 40489, "taker_buy_base": 12178849.9, "taker_buy_quote": 9663451.45241 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.7909, "high": 0.7947, "low": 0.7804, "close": 0.7816, "volume": 19438103.5, "close_time": 1758801599999, "quote_volume": 15312275.39164, "trades": 33853, "taker_buy_base": 9277438.9, "taker_buy_quote": 7309779.82311 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.7814, "high": 0.8006, "low": 0.7682, "close": 0.7916, "volume": 39909523.3, "close_time": 1758815999999, "quote_volume": 31411433.48325, "trades": 62183, "taker_buy_base": 20053728.4, "taker_buy_quote": 15787108.59709 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.7916, "high": 0.7931, "low": 0.7546, "close": 0.772, "volume": 49990768.0, "close_time": 1758830399999, "quote_volume": 38482472.23542, "trades": 74658, "taker_buy_base": 24083745.6, "taker_buy_quote": 18535042.33897 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.772, "high": 0.7754, "low": 0.7578, "close": 0.7642, "volume": 17520363.3, "close_time": 1758844799999, "quote_volume": 13438419.88014, "trades": 29541, "taker_buy_base": 8395449.5, "taker_buy_quote": 6439559.66075 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7642, "high": 0.7821, "low": 0.7642, "close": 0.7771, "volume": 15036737.5, "close_time": 1758859199999, "quote_volume": 11671854.12946, "trades": 28854, "taker_buy_base": 7178990.6, "taker_buy_quote": 5571638.53013 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.7771, "high": 0.7801, "low": 0.7689, "close": 0.775, "volume": 11673142.7, "close_time": 1758873599999, "quote_volume": 9042039.89165, "trades": 21307, "taker_buy_base": 5753035.8, "taker_buy_quote": 4455713.47901 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.7749, "high": 0.7788, "low": 0.7581, "close": 0.7643, "volume": 15916691.5, "close_time": 1758887999999, "quote_volume": 12210803.65133, "trades": 28518, "taker_buy_base": 8151571.4, "taker_buy_quote": 6251561.52117 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.7642, "high": 0.7802, "low": 0.7581, "close": 0.7754, "volume": 33251738.2, "close_time": 1758902399999, "quote_volume": 25657305.35368, "trades": 51917, "taker_buy_base": 17098470.7, "taker_buy_quote": 13193732.25575 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.7752, "high": 0.797, "low": 0.7746, "close": 0.7898, "volume": 18269587.7, "close_time": 1758916799999, "quote_volume": 14403335.27508, "trades": 35033, "taker_buy_base": 8833683.5, "taker_buy_quote": 6964882.65636 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.7898, "high": 0.7948, "low": 0.7872, "close": 0.7924, "volume": 6410182.4, "close_time": 1758931199999, "quote_volume": 5067495.3619, "trades": 12462, "taker_buy_base": 3453171.0, "taker_buy_quote": 2730113.06758 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7924, "high": 0.7948, "low": 0.7887, "close": 0.7928, "volume": 4589607.3, "close_time": 1758945599999, "quote_volume": 3633105.85032, "trades": 9547, "taker_buy_base": 2280484.6, "taker_buy_quote": 1805304.90545 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.7928, "high": 0.794, "low": 0.7821, "close": 0.7843, "volume": 5267787.3, "close_time": 1758959999999, "quote_volume": 4157553.7086, "trades": 10446, "taker_buy_base": 2465776.5, "taker_buy_quote": 1946430.02979 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.7844, "high": 0.7867, "low": 0.777, "close": 0.7838, "volume": 7313252.5, "close_time": 1758974399999, "quote_volume": 5721062.21412, "trades": 13901, "taker_buy_base": 3593985.5, "taker_buy_quote": 2811713.201 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.7838, "high": 0.7998, "low": 0.7808, "close": 0.786, "volume": 7409873.2, "close_time": 1758988799999, "quote_volume": 5817542.93843, "trades": 14549, "taker_buy_base": 3823572.8, "taker_buy_quote": 3003093.71159 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.786, "high": 0.7864, "low": 0.7776, "close": 0.7819, "volume": 8162084.8, "close_time": 1759003199999, "quote_volume": 6379218.6956, "trades": 12636, "taker_buy_base": 3887893.4, "taker_buy_quote": 3038677.09168 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.782, "high": 0.7887, "low": 0.779, "close": 0.7815, "volume": 5767179.1, "close_time": 1759017599999, "quote_volume": 4518897.26896, "trades": 10625, "taker_buy_base": 3063371.9, "taker_buy_quote": 2401057.8134 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.7815, "high": 0.7829, "low": 0.7724, "close": 0.7754, "volume": 8715321.8, "close_time": 1759031999999, "quote_volume": 6773032.66413, "trades": 16589, "taker_buy_base": 4564862.1, "taker_buy_quote": 3548217.15032 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.7755, "high": 0.7771, "low": 0.7692, "close": 0.7734, "volume": 6054577.4, "close_time": 1759046399999, "quote_volume": 4682673.64547, "trades": 13034, "taker_buy_base": 3502063.5, "taker_buy_quote": 2708285.97545 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.7734, "high": 0.7741, "low": 0.7659, "close": 0.7691, "volume": 7502995.6, "close_time": 1759060799999, "quote_volume": 5772407.42186, "trades": 13217, "taker_buy_base": 3525091.0, "taker_buy_quote": 2712419.05107 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.769, "high": 0.7821, "low": 0.7651, "close": 0.7819, "volume": 11411231.7, "close_time": 1759075199999, "quote_volume": 8834376.39191, "trades": 22725, "taker_buy_base": 5939652.7, "taker_buy_quote": 4599273.25622 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.782, "high": 0.7924, "low": 0.782, "close": 0.7904, "volume": 8752378.2, "close_time": 1759089599999, "quote_volume": 6901299.00811, "trades": 18971, "taker_buy_base": 4838803.5, "taker_buy_quote": 3815001.72713 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.7906, "high": 0.8124, "low": 0.7899, "close": 0.8089, "volume": 13085909.8, "close_time": 1759103999999, "quote_volume": 10503151.14375, "trades": 29226, "taker_buy_base": 6694032.1, "taker_buy_quote": 5373763.62875 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.809, "high": 0.8094, "low": 0.7985, "close": 0.8051, "volume": 7715732.3, "close_time": 1759118399999, "quote_volume": 6198450.95504, "trades": 19735, "taker_buy_base": 3659635.8, "taker_buy_quote": 2940812.03328 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.8051, "high": 0.8062, "low": 0.7929, "close": 0.7985, "volume": 7665733.5, "close_time": 1759132799999, "quote_volume": 6119768.24084, "trades": 17929, "taker_buy_base": 3572878.5, "taker_buy_quote": 2853140.94011 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.7986, "high": 0.8047, "low": 0.7898, "close": 0.7951, "volume": 9331838.9, "close_time": 1759147199999, "quote_volume": 7442988.43989, "trades": 22962, "taker_buy_base": 4270459.6, "taker_buy_quote": 3407125.48051 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.795, "high": 0.8168, "low": 0.7883, "close": 0.8027, "volume": 23576053.5, "close_time": 1759161599999, "quote_volume": 18973624.54484, "trades": 44470, "taker_buy_base": 11224745.5, "taker_buy_quote": 9029779.65512 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.8028, "high": 0.8064, "low": 0.7954, "close": 0.8051, "volume": 12526582.2, "close_time": 1759175999999, "quote_volume": 10031085.3719, "trades": 21998, "taker_buy_base": 6071669.2, "taker_buy_quote": 4862395.37193 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.8052, "high": 0.8154, "low": 0.8039, "close": 0.8065, "volume": 11479509.9, "close_time": 1759190399999, "quote_volume": 9302193.84714, "trades": 20573, "taker_buy_base": 5483763.5, "taker_buy_quote": 4444117.32463 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8064, "high": 0.8095, "low": 0.7968, "close": 0.7984, "volume": 16106777.6, "close_time": 1759204799999, "quote_volume": 12922706.90783, "trades": 28887, "taker_buy_base": 7330179.9, "taker_buy_quote": 5881091.72912 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.7984, "high": 0.806, "low": 0.7932, "close": 0.7948, "volume": 11375214.8, "close_time": 1759219199999, "quote_volume": 9097383.36895, "trades": 23217, "taker_buy_base": 6253950.9, "taker_buy_quote": 5002989.03703 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.7947, "high": 0.7959, "low": 0.7848, "close": 0.7916, "volume": 13367708.5, "close_time": 1759233599999, "quote_volume": 10558087.09473, "trades": 25502, "taker_buy_base": 6146807.5, "taker_buy_quote": 4856217.02928 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.7915, "high": 0.7965, "low": 0.7782, "close": 0.7837, "volume": 16877044.7, "close_time": 1759247999999, "quote_volume": 13302606.01614, "trades": 33679, "taker_buy_base": 8043707.5, "taker_buy_quote": 6341666.23522 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.7836, "high": 0.8021, "low": 0.7801, "close": 0.8013, "volume": 13770648.9, "close_time": 1759262399999, "quote_volume": 10858219.25655, "trades": 32121, "taker_buy_base": 6743846.3, "taker_buy_quote": 5319006.01471 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.8014, "high": 0.8135, "low": 0.7988, "close": 0.8075, "volume": 16128688.3, "close_time": 1759276799999, "quote_volume": 13005483.526, "trades": 29611, "taker_buy_base": 8384454.1, "taker_buy_quote": 6762361.86789 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8075, "high": 0.8117, "low": 0.7972, "close": 0.7984, "volume": 11829404.0, "close_time": 1759291199999, "quote_volume": 9528595.78635, "trades": 22955, "taker_buy_base": 5953230.2, "taker_buy_quote": 4795556.95326 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.7985, "high": 0.8074, "low": 0.7974, "close": 0.805, "volume": 9750642.6, "close_time": 1759305599999, "quote_volume": 7831692.76452, "trades": 19809, "taker_buy_base": 4804372.1, "taker_buy_quote": 3859028.15626 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.8049, "high": 0.838, "low": 0.8033, "close": 0.8368, "volume": 29340765.3, "close_time": 1759319999999, "quote_volume": 24273510.0615, "trades": 48976, "taker_buy_base": 15864539.5, "taker_buy_quote": 13125545.59743 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.8368, "high": 0.8436, "low": 0.8325, "close": 0.8413, "volume": 17255309.1, "close_time": 1759334399999, "quote_volume": 14465967.13224, "trades": 30109, "taker_buy_base": 8994194.8, "taker_buy_quote": 7540840.45721 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.8416, "high": 0.8483, "low": 0.8335, "close": 0.846, "volume": 14155643.7, "close_time": 1759348799999, "quote_volume": 11910368.53753, "trades": 28166, "taker_buy_base": 6916106.0, "taker_buy_quote": 5820977.76504 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.846, "high": 0.8518, "low": 0.839, "close": 0.8513, "volume": 11692261.3, "close_time": 1759363199999, "quote_volume": 9877269.49826, "trades": 22502, "taker_buy_base": 5801036.7, "taker_buy_quote": 4901870.0904 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8513, "high": 0.8608, "low": 0.8485, "close": 0.8554, "volume": 14056810.6, "close_time": 1759377599999, "quote_volume": 12024158.86666, "trades": 29299, "taker_buy_base": 6655589.6, "taker_buy_quote": 5694071.69701 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.8554, "high": 0.8649, "low": 0.8508, "close": 0.8549, "volume": 14209990.6, "close_time": 1759391999999, "quote_volume": 12177784.73618, "trades": 26186, "taker_buy_base": 7148003.9, "taker_buy_quote": 6126396.48101 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.8549, "high": 0.8582, "low": 0.8489, "close": 0.8507, "volume": 11257383.8, "close_time": 1759406399999, "quote_volume": 9615689.44699, "trades": 22599, "taker_buy_base": 5478710.8, "taker_buy_quote": 4680954.0597 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.8507, "high": 0.8573, "low": 0.8367, "close": 0.8545, "volume": 23783207.2, "close_time": 1759420799999, "quote_volume": 20184908.53072, "trades": 43667, "taker_buy_base": 10741833.5, "taker_buy_quote": 9121473.7821 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.8544, "high": 0.8785, "low": 0.8531, "close": 0.8751, "volume": 22025053.2, "close_time": 1759435199999, "quote_volume": 19057835.27895, "trades": 43409, "taker_buy_base": 11150800.2, "taker_buy_quote": 9655467.03257 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.8751, "high": 0.8759, "low": 0.8651, "close": 0.8713, "volume": 17472167.5, "close_time": 1759449599999, "quote_volume": 15200593.96931, "trades": 28219, "taker_buy_base": 7889678.4, "taker_buy_quote": 6864796.69175 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8713, "high": 0.872, "low": 0.8552, "close": 0.8625, "volume": 19980910.0, "close_time": 1759463999999, "quote_volume": 17248263.04041, "trades": 29273, "taker_buy_base": 9622380.4, "taker_buy_quote": 8307133.89972 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.8623, "high": 0.8681, "low": 0.8542, "close": 0.8577, "volume": 11469349.1, "close_time": 1759478399999, "quote_volume": 9867551.61517, "trades": 20259, "taker_buy_base": 5346897.4, "taker_buy_quote": 4600139.53575 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.8576, "high": 0.8612, "low": 0.8519, "close": 0.855, "volume": 12979314.4, "close_time": 1759492799999, "quote_volume": 11128079.52524, "trades": 23657, "taker_buy_base": 6597041.9, "taker_buy_quote": 5657246.31557 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8552, "high": 0.875, "low": 0.8492, "close": 0.8742, "volume": 22066161.7, "close_time": 1759507199999, "quote_volume": 18957062.3819, "trades": 39005, "taker_buy_base": 11183031.5, "taker_buy_quote": 9608663.9493 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.8743, "high": 0.8934, "low": 0.858, "close": 0.8708, "volume": 51466427.7, "close_time": 1759521599999, "quote_volume": 44990588.72728, "trades": 82442, "taker_buy_base": 25872695.7, "taker_buy_quote": 22621696.14556 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8709, "high": 0.8746, "low": 0.8653, "close": 0.8661, "volume": 8997794.7, "close_time": 1759535999999, "quote_volume": 7827076.43352, "trades": 16854, "taker_buy_base": 4354636.2, "taker_buy_quote": 3788150.99674 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8662, "high": 0.8697, "low": 0.8501, "close": 0.8553, "volume": 11952623.7, "close_time": 1759550399999, "quote_volume": 10263702.61714, "trades": 21155, "taker_buy_base": 5713365.6, "taker_buy_quote": 4907716.55981 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.8552, "high": 0.8596, "low": 0.8524, "close": 0.8532, "volume": 7544727.6, "close_time": 1759564799999, "quote_volume": 6459645.94924, "trades": 14584, "taker_buy_base": 3817758.2, "taker_buy_quote": 3268819.46331 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.8533, "high": 0.8544, "low": 0.8414, "close": 0.8439, "volume": 15880743.8, "close_time": 1759579199999, "quote_volume": 13454313.24381, "trades": 24167, "taker_buy_base": 7086190.9, "taker_buy_quote": 6003038.54819 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.8438, "high": 0.8505, "low": 0.8337, "close": 0.8361, "volume": 15188585.4, "close_time": 1759593599999, "quote_volume": 12791145.68171, "trades": 27020, "taker_buy_base": 7298777.5, "taker_buy_quote": 6148229.56069 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.836, "high": 0.843, "low": 0.8348, "close": 0.8386, "volume": 7605443.1, "close_time": 1759607999999, "quote_volume": 6370125.90434, "trades": 12631, "taker_buy_base": 3832452.4, "taker_buy_quote": 3210665.13348 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.8387, "high": 0.8445, "low": 0.838, "close": 0.8399, "volume": 5847326.6, "close_time": 1759622399999, "quote_volume": 4918246.5428, "trades": 7982, "taker_buy_base": 2776838.6, "taker_buy_quote": 2335616.77292 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.84, "high": 0.8639, "low": 0.8356, "close": 0.8553, "volume": 18665545.4, "close_time": 1759636799999, "quote_volume": 15887916.83576, "trades": 25631, "taker_buy_base": 9597868.7, "taker_buy_quote": 8166523.17805 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.8555, "high": 0.8786, "low": 0.8554, "close": 0.8785, "volume": 27365288.0, "close_time": 1759651199999, "quote_volume": 23785177.80286, "trades": 51980, "taker_buy_base": 13015450.5, "taker_buy_quote": 11319750.70622 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8785, "high": 0.883, "low": 0.8579, "close": 0.8634, "volume": 23752088.0, "close_time": 1759665599999, "quote_volume": 20651386.45053, "trades": 36215, "taker_buy_base": 11313628.8, "taker_buy_quote": 9835427.48283 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.8633, "high": 0.8634, "low": 0.8512, "close": 0.8542, "volume": 10546570.6, "close_time": 1759679999999, "quote_volume": 9037027.44867, "trades": 19019, "taker_buy_base": 4852334.4, "taker_buy_quote": 4158175.4583 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.8542, "high": 0.8569, "low": 0.8273, "close": 0.8304, "volume": 19627658.4, "close_time": 1759694399999, "quote_volume": 16518337.39688, "trades": 31687, "taker_buy_base": 9179302.1, "taker_buy_quote": 7728962.67789 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.8304, "high": 0.8408, "low": 0.8281, "close": 0.8376, "volume": 9911256.6, "close_time": 1759708799999, "quote_volume": 8283361.30517, "trades": 15035, "taker_buy_base": 5042908.9, "taker_buy_quote": 4215314.79671 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.8376, "high": 0.846, "low": 0.832, "close": 0.8403, "volume": 15992379.9, "close_time": 1759723199999, "quote_volume": 13433028.02153, "trades": 22503, "taker_buy_base": 7909103.1, "taker_buy_quote": 6644729.3862 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.8403, "high": 0.8505, "low": 0.8366, "close": 0.8432, "volume": 9905346.2, "close_time": 1759737599999, "quote_volume": 8353576.58267, "trades": 15893, "taker_buy_base": 4807659.4, "taker_buy_quote": 4055092.31362 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8434, "high": 0.8553, "low": 0.8432, "close": 0.8513, "volume": 9567272.6, "close_time": 1759751999999, "quote_volume": 8138803.88317, "trades": 15021, "taker_buy_base": 5060378.1, "taker_buy_quote": 4305240.69063 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.8515, "high": 0.8815, "low": 0.8514, "close": 0.8736, "volume": 27774874.0, "close_time": 1759766399999, "quote_volume": 24027697.78241, "trades": 43795, "taker_buy_base": 14384326.2, "taker_buy_quote": 12453095.98561 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.8736, "high": 0.8814, "low": 0.8699, "close": 0.878, "volume": 16493263.7, "close_time": 1759780799999, "quote_volume": 14456675.67438, "trades": 26972, "taker_buy_base": 8539353.6, "taker_buy_quote": 7484982.65268 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.878, "high": 0.8814, "low": 0.867, "close": 0.872, "volume": 13317349.8, "close_time": 1759795199999, "quote_volume": 11643411.33562, "trades": 20193, "taker_buy_base": 6466339.8, "taker_buy_quote": 5654873.27296 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8719, "high": 0.8787, "low": 0.8675, "close": 0.8687, "volume": 11118099.9, "close_time": 1759809599999, "quote_volume": 9694499.81232, "trades": 16508, "taker_buy_base": 4981884.2, "taker_buy_quote": 4344748.41456 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.8686, "high": 0.8752, "low": 0.8545, "close": 0.8576, "volume": 17447459.4, "close_time": 1759823999999, "quote_volume": 15080591.61559, "trades": 25177, "taker_buy_base": 8429338.8, "taker_buy_quote": 7286619.55675 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.8577, "high": 0.8617, "low": 0.8485, "close": 0.8603, "volume": 11915962.4, "close_time": 1759838399999, "quote_volume": 10193974.68866, "trades": 21268, "taker_buy_base": 5594278.7, "taker_buy_quote": 4785522.7889 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.8602, "high": 0.8732, "low": 0.8287, "close": 0.8339, "volume": 46320993.8, "close_time": 1759852799999, "quote_volume": 39284233.90882, "trades": 65020, "taker_buy_base": 21939532.4, "taker_buy_quote": 18601132.87398 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.8339, "high": 0.8414, "low": 0.8237, "close": 0.8261, "volume": 21766579.5, "close_time": 1759867199999, "quote_volume": 18079240.87969, "trades": 30905, "taker_buy_base": 10098547.8, "taker_buy_quote": 8390552.83318 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.8262, "high": 0.8359, "low": 0.8173, "close": 0.8203, "volume": 42152947.9, "close_time": 1759881599999, "quote_volume": 34853610.22965, "trades": 114521, "taker_buy_base": 20693811.3, "taker_buy_quote": 17112700.84896 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8204, "high": 0.8303, "low": 0.8098, "close": 0.8133, "volume": 16201686.4, "close_time": 1759895999999, "quote_volume": 13311913.76545, "trades": 31064, "taker_buy_base": 7575320.0, "taker_buy_quote": 6226660.70103 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8134, "high": 0.8187, "low": 0.8085, "close": 0.8177, "volume": 13898099.8, "close_time": 1759910399999, "quote_volume": 11315189.78056, "trades": 23548, "taker_buy_base": 6504088.1, "taker_buy_quote": 5296512.71436 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8179, "high": 0.8281, "low": 0.8167, "close": 0.8221, "volume": 10184498.1, "close_time": 1759924799999, "quote_volume": 8366126.53195, "trades": 21480, "taker_buy_base": 5166587.7, "taker_buy_quote": 4244915.69135 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.822, "high": 0.8304, "low": 0.8129, "close": 0.8186, "volume": 17330775.3, "close_time": 1759939199999, "quote_volume": 14240978.60491, "trades": 35274, "taker_buy_base": 8374640.1, "taker_buy_quote": 6883094.53642 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.8187, "high": 0.8516, "low": 0.8173, "close": 0.8397, "volume": 21849299.0, "close_time": 1759953599999, "quote_volume": 18329603.1921, "trades": 41540, "taker_buy_base": 11425106.3, "taker_buy_quote": 9584451.96724 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8397, "high": 0.8433, "low": 0.8345, "close": 0.8391, "volume": 7519708.3, "close_time": 1759967999999, "quote_volume": 6310386.53053, "trades": 13251, "taker_buy_base": 3609308.7, "taker_buy_quote": 3029019.38705 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8391, "high": 0.84, "low": 0.813, "close": 0.8215, "volume": 13553565.6, "close_time": 1759982399999, "quote_volume": 11198298.07796, "trades": 25797, "taker_buy_base": 6383888.5, "taker_buy_quote": 5275081.99292 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8215, "high": 0.8263, "low": 0.814, "close": 0.8151, "volume": 6768619.8, "close_time": 1759996799999, "quote_volume": 5550581.78364, "trades": 15379, "taker_buy_base": 3368260.7, "taker_buy_quote": 2762677.69297 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.815, "high": 0.8156, "low": 0.8024, "close": 0.813, "volume": 17990655.5, "close_time": 1760011199999, "quote_volume": 14545927.74872, "trades": 35522, "taker_buy_base": 8627111.6, "taker_buy_quote": 6975762.03386 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.813, "high": 0.8219, "low": 0.7982, "close": 0.8044, "volume": 27329142.3, "close_time": 1760025599999, "quote_volume": 22097454.43238, "trades": 47957, "taker_buy_base": 13113414.8, "taker_buy_quote": 10605702.57883 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8045, "high": 0.8109, "low": 0.7947, "close": 0.8098, "volume": 19377014.6, "close_time": 1760039999999, "quote_volume": 15580252.25547, "trades": 32102, "taker_buy_base": 9528427.9, "taker_buy_quote": 7663250.45853 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8098, "high": 0.8195, "low": 0.8074, "close": 0.8157, "volume": 7794366.2, "close_time": 1760054399999, "quote_volume": 6334178.67189, "trades": 13514, "taker_buy_base": 4106020.6, "taker_buy_quote": 3337772.63943 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8158, "high": 0.8223, "low": 0.8093, "close": 0.8162, "volume": 7775449.2, "close_time": 1760068799999, "quote_volume": 6344663.13175, "trades": 15474, "taker_buy_base": 3769204.1, "taker_buy_quote": 3075824.34282 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8161, "high": 0.8227, "low": 0.8102, "close": 0.8109, "volume": 10492351.7, "close_time": 1760083199999, "quote_volume": 8564985.37409, "trades": 20349, "taker_buy_base": 5418059.3, "taker_buy_quote": 4422445.65381 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8109, "high": 0.8197, "low": 0.8087, "close": 0.8178, "volume": 9725591.2, "close_time": 1760097599999, "quote_volume": 7929568.11961, "trades": 18157, "taker_buy_base": 4859535.5, "taker_buy_quote": 3962265.20517 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.818, "high": 0.8247, "low": 0.7769, "close": 0.7837, "volume": 54190166.3, "close_time": 1760111999999, "quote_volume": 43388081.88824, "trades": 81652, "taker_buy_base": 26614720.7, "taker_buy_quote": 21315425.22018 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.7834, "high": 0.7902, "low": 0.7594, "close": 0.7676, "volume": 36943576.5, "close_time": 1760126399999, "quote_volume": 28668945.46046, "trades": 55299, "taker_buy_base": 17239695.5, "taker_buy_quote": 13381339.05649 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.7677, "high": 0.7754, "low": 0.2702, "close": 0.6364, "volume": 182806980.7, "close_time": 1760140799999, "quote_volume": 113597903.4825, "trades": 562690, "taker_buy_base": 87930887.7, "taker_buy_quote": 54495001.392 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6364, "high": 0.6745, "low": 0.6148, "close": 0.6483, "volume": 36639746.9, "close_time": 1760155199999, "quote_volume": 23621764.62564, "trades": 94210, "taker_buy_base": 18080966.3, "taker_buy_quote": 11657455.34048 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.6481, "high": 0.6608, "low": 0.6422, "close": 0.6531, "volume": 21591052.9, "close_time": 1760169599999, "quote_volume": 14055124.91155, "trades": 51220, "taker_buy_base": 10840810.5, "taker_buy_quote": 7059815.05032 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6532, "high": 0.6836, "low": 0.6493, "close": 0.6669, "volume": 16610628.6, "close_time": 1760183999999, "quote_volume": 11112920.45994, "trades": 38970, "taker_buy_base": 7790676.6, "taker_buy_quote": 5212892.29174 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.6668, "high": 0.6673, "low": 0.6408, "close": 0.6556, "volume": 16728087.3, "close_time": 1760198399999, "quote_volume": 10927019.1134, "trades": 32291, "taker_buy_base": 7912264.2, "taker_buy_quote": 5167527.94301 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.6553, "high": 0.6593, "low": 0.6241, "close": 0.6323, "volume": 21402842.4, "close_time": 1760212799999, "quote_volume": 13804662.27345, "trades": 32900, "taker_buy_base": 10031635.9, "taker_buy_quote": 6467308.36796 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.632, "high": 0.6357, "low": 0.6098, "close": 0.6323, "volume": 22468794.8, "close_time": 1760227199999, "quote_volume": 14050945.81117, "trades": 45261, "taker_buy_base": 11274795.2, "taker_buy_quote": 7045722.41223 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6323, "high": 0.6385, "low": 0.6184, "close": 0.6341, "volume": 16188484.5, "close_time": 1760241599999, "quote_volume": 10170320.21312, "trades": 43850, "taker_buy_base": 8226521.3, "taker_buy_quote": 5168641.39664 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6342, "high": 0.6519, "low": 0.633, "close": 0.6475, "volume": 15270820.5, "close_time": 1760255999999, "quote_volume": 9859837.01384, "trades": 36725, "taker_buy_base": 7571941.3, "taker_buy_quote": 4889383.59537 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.6475, "high": 0.6516, "low": 0.6385, "close": 0.6442, "volume": 12540589.9, "close_time": 1760270399999, "quote_volume": 8092936.67931, "trades": 25258, "taker_buy_base": 6207533.8, "taker_buy_quote": 4006034.70949 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.6441, "high": 0.6844, "low": 0.6374, "close": 0.6807, "volume": 47106956.6, "close_time": 1760284799999, "quote_volume": 31163730.70318, "trades": 74865, "taker_buy_base": 23850813.0, "taker_buy_quote": 15787654.71993 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.6809, "high": 0.7, "low": 0.6789, "close": 0.6993, "volume": 38066035.2, "close_time": 1760299199999, "quote_volume": 26269951.76846, "trades": 62342, "taker_buy_base": 19349515.3, "taker_buy_quote": 13352979.47205 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6994, "high": 0.71, "low": 0.6872, "close": 0.7006, "volume": 20006690.2, "close_time": 1760313599999, "quote_volume": 14013711.74946, "trades": 40999, "taker_buy_base": 10490749.5, "taker_buy_quote": 7349946.09221 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7006, "high": 0.7169, "low": 0.6957, "close": 0.7044, "volume": 13436355.6, "close_time": 1760327999999, "quote_volume": 9469597.28315, "trades": 31874, "taker_buy_base": 6612986.6, "taker_buy_quote": 4661393.72732 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7045, "high": 0.7261, "low": 0.6972, "close": 0.7176, "volume": 12192442.3, "close_time": 1760342399999, "quote_volume": 8640226.93678, "trades": 24315, "taker_buy_base": 6090684.7, "taker_buy_quote": 4315528.01915 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7177, "high": 0.7305, "low": 0.6927, "close": 0.7072, "volume": 17713656.1, "close_time": 1760356799999, "quote_volume": 12621171.9978, "trades": 27492, "taker_buy_base": 8380009.2, "taker_buy_quote": 5971403.72428 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7071, "high": 0.7279, "low": 0.702, "close": 0.7165, "volume": 22053091.6, "close_time": 1760371199999, "quote_volume": 15769941.42267, "trades": 38193, "taker_buy_base": 11107708.2, "taker_buy_quote": 7943688.32141 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.7165, "high": 0.7292, "low": 0.7088, "close": 0.7251, "volume": 12313479.8, "close_time": 1760385599999, "quote_volume": 8872178.70068, "trades": 20450, "taker_buy_base": 6202394.3, "taker_buy_quote": 4467542.89561 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.7251, "high": 0.7367, "low": 0.7238, "close": 0.7293, "volume": 6631087.4, "close_time": 1760399999999, "quote_volume": 4850085.27495, "trades": 12899, "taker_buy_base": 3190278.1, "taker_buy_quote": 2333853.46939 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.7293, "high": 0.7342, "low": 0.7112, "close": 0.7165, "volume": 6040485.0, "close_time": 1760414399999, "quote_volume": 4353516.97047, "trades": 13798, "taker_buy_base": 2923978.0, "taker_buy_quote": 2106750.92585 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.7162, "high": 0.7188, "low": 0.6692, "close": 0.6783, "volume": 20601515.0, "close_time": 1760428799999, "quote_volume": 14197275.57143, "trades": 36805, "taker_buy_base": 9954666.1, "taker_buy_quote": 6861416.51755 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.678, "high": 0.6873, "low": 0.6631, "close": 0.6775, "volume": 13431573.0, "close_time": 1760443199999, "quote_volume": 9085791.34223, "trades": 22626, "taker_buy_base": 6435202.8, "taker_buy_quote": 4352732.08955 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.6778, "high": 0.6979, "low": 0.6625, "close": 0.6966, "volume": 27571763.9, "close_time": 1760457599999, "quote_volume": 18740691.30442, "trades": 40902, "taker_buy_base": 10941056.8, "taker_buy_quote": 7418646.33234 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.6968, "high": 0.7095, "low": 0.6864, "close": 0.6946, "volume": 21950982.5, "close_time": 1760471999999, "quote_volume": 15317785.62616, "trades": 28217, "taker_buy_base": 13278564.0, "taker_buy_quote": 9258999.87864 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6947, "high": 0.7104, "low": 0.6903, "close": 0.6994, "volume": 15822027.5, "close_time": 1760486399999, "quote_volume": 11054077.57382, "trades": 23808, "taker_buy_base": 9456433.0, "taker_buy_quote": 6594387.76032 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6992, "high": 0.7045, "low": 0.6876, "close": 0.6912, "volume": 8435264.4, "close_time": 1760500799999, "quote_volume": 5871071.84067, "trades": 12706, "taker_buy_base": 4645745.9, "taker_buy_quote": 3235489.70709 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.6913, "high": 0.7043, "low": 0.6884, "close": 0.7028, "volume": 7972325.0, "close_time": 1760515199999, "quote_volume": 5567485.37663, "trades": 11314, "taker_buy_base": 3308161.4, "taker_buy_quote": 2309671.42143 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.7026, "high": 0.7165, "low": 0.6872, "close": 0.6913, "volume": 9971253.3, "close_time": 1760529599999, "quote_volume": 7003665.58678, "trades": 19294, "taker_buy_base": 4921913.9, "taker_buy_quote": 3462001.85006 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6913, "high": 0.6946, "low": 0.6692, "close": 0.6732, "volume": 14207880.0, "close_time": 1760543999999, "quote_volume": 9713919.00497, "trades": 29895, "taker_buy_base": 6653321.0, "taker_buy_quote": 4549863.36217 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6732, "high": 0.6773, "low": 0.6642, "close": 0.6697, "volume": 9435710.7, "close_time": 1760558399999, "quote_volume": 6339888.1175, "trades": 16865, "taker_buy_base": 4742621.1, "taker_buy_quote": 3187331.17026 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.6699, "high": 0.6733, "low": 0.6578, "close": 0.6688, "volume": 6760242.1, "close_time": 1760572799999, "quote_volume": 4497747.05366, "trades": 14294, "taker_buy_base": 3123254.6, "taker_buy_quote": 2078509.01059 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.6689, "high": 0.6762, "low": 0.6664, "close": 0.6706, "volume": 3977387.1, "close_time": 1760587199999, "quote_volume": 2668798.0137, "trades": 9026, "taker_buy_base": 2051334.1, "taker_buy_quote": 1376279.13835 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.6704, "high": 0.6768, "low": 0.6651, "close": 0.6711, "volume": 4964336.0, "close_time": 1760601599999, "quote_volume": 3333005.05198, "trades": 9737, "taker_buy_base": 2422573.4, "taker_buy_quote": 1627588.51297 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.671, "high": 0.6819, "low": 0.6519, "close": 0.6804, "volume": 9113713.0, "close_time": 1760615999999, "quote_volume": 6097615.14074, "trades": 18908, "taker_buy_base": 4612426.7, "taker_buy_quote": 3085926.09852 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6806, "high": 0.685, "low": 0.6487, "close": 0.6525, "volume": 12107061.9, "close_time": 1760630399999, "quote_volume": 8068553.39222, "trades": 25756, "taker_buy_base": 5472374.6, "taker_buy_quote": 3650881.33376 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.6521, "high": 0.665, "low": 0.6389, "close": 0.6437, "volume": 15599092.3, "close_time": 1760644799999, "quote_volume": 10173130.29036, "trades": 30884, "taker_buy_base": 7754095.8, "taker_buy_quote": 5059638.25718 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.6437, "high": 0.6464, "low": 0.6333, "close": 0.6455, "volume": 10202722.5, "close_time": 1760659199999, "quote_volume": 6543248.00148, "trades": 16120, "taker_buy_base": 5259661.1, "taker_buy_quote": 3371289.63982 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.6454, "high": 0.6561, "low": 0.6437, "close": 0.6521, "volume": 5759219.4, "close_time": 1760673599999, "quote_volume": 3742856.38686, "trades": 10469, "taker_buy_base": 2961234.6, "taker_buy_quote": 1925115.09055 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.6522, "high": 0.6525, "low": 0.6073, "close": 0.6092, "volume": 17020795.4, "close_time": 1760687999999, "quote_volume": 10623421.08445, "trades": 33205, "taker_buy_base": 8234857.6, "taker_buy_quote": 5134872.63085 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6093, "high": 0.622, "low": 0.5922, "close": 0.617, "volume": 21913446.1, "close_time": 1760702399999, "quote_volume": 13266835.4025, "trades": 40839, "taker_buy_base": 10866484.7, "taker_buy_quote": 6585501.49996 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.617, "high": 0.6259, "low": 0.6069, "close": 0.6257, "volume": 14604024.1, "close_time": 1760716799999, "quote_volume": 9016779.90438, "trades": 26818, "taker_buy_base": 7595866.9, "taker_buy_quote": 4692658.78038 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.6258, "high": 0.6341, "low": 0.6205, "close": 0.6241, "volume": 7403179.9, "close_time": 1760731199999, "quote_volume": 4639666.89919, "trades": 16971, "taker_buy_base": 3733528.5, "taker_buy_quote": 2340467.30987 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.6243, "high": 0.6355, "low": 0.6228, "close": 0.6248, "volume": 5670948.3, "close_time": 1760745599999, "quote_volume": 3577736.3579, "trades": 8623, "taker_buy_base": 2568750.4, "taker_buy_quote": 1619859.58459 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.625, "high": 0.637, "low": 0.6233, "close": 0.6325, "volume": 3270138.1, "close_time": 1760759999999, "quote_volume": 2064103.06813, "trades": 6581, "taker_buy_base": 1765277.9, "taker_buy_quote": 1114355.38321 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.6325, "high": 0.6393, "low": 0.6251, "close": 0.6321, "volume": 4642214.3, "close_time": 1760774399999, "quote_volume": 2930600.08938, "trades": 9860, "taker_buy_base": 2341377.8, "taker_buy_quote": 1478833.17911 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.632, "high": 0.6385, "low": 0.6304, "close": 0.6385, "volume": 2909967.7, "close_time": 1760788799999, "quote_volume": 1846936.19125, "trades": 6924, "taker_buy_base": 1375237.6, "taker_buy_quote": 873007.76966 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.6386, "high": 0.6411, "low": 0.6273, "close": 0.6324, "volume": 3739717.7, "close_time": 1760803199999, "quote_volume": 2365347.74589, "trades": 8064, "taker_buy_base": 1431235.7, "taker_buy_quote": 906344.43116 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.6325, "high": 0.6379, "low": 0.6262, "close": 0.6369, "volume": 2589359.2, "close_time": 1760817599999, "quote_volume": 1637037.79231, "trades": 5683, "taker_buy_base": 1383007.5, "taker_buy_quote": 875237.28237 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.6369, "high": 0.6395, "low": 0.6319, "close": 0.6344, "volume": 1646516.3, "close_time": 1760831999999, "quote_volume": 1046201.08473, "trades": 3609, "taker_buy_base": 856325.3, "taker_buy_quote": 544100.40877 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.6344, "high": 0.6366, "low": 0.628, "close": 0.6352, "volume": 2236512.5, "close_time": 1760846399999, "quote_volume": 1412265.19534, "trades": 4657, "taker_buy_base": 1213094.6, "taker_buy_quote": 766184.40914 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.6353, "high": 0.6361, "low": 0.6268, "close": 0.6305, "volume": 1503244.3, "close_time": 1760860799999, "quote_volume": 949381.8799, "trades": 3832, "taker_buy_base": 754953.0, "taker_buy_quote": 476879.04363 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.6305, "high": 0.65, "low": 0.6226, "close": 0.6429, "volume": 10601700.5, "close_time": 1760875199999, "quote_volume": 6754115.73101, "trades": 19915, "taker_buy_base": 5458478.1, "taker_buy_quote": 3478296.52207 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.6428, "high": 0.6617, "low": 0.6385, "close": 0.6604, "volume": 8748137.8, "close_time": 1760889599999, "quote_volume": 5706424.90019, "trades": 14695, "taker_buy_base": 4103471.1, "taker_buy_quote": 2676804.02472 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.6606, "high": 0.6655, "low": 0.6554, "close": 0.6596, "volume": 6517341.5, "close_time": 1760903999999, "quote_volume": 4301941.94413, "trades": 10400, "taker_buy_base": 3433612.2, "taker_buy_quote": 2266635.51277 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.6596, "high": 0.6627, "low": 0.6513, "close": 0.6531, "volume": 3843403.6, "close_time": 1760918399999, "quote_volume": 2529585.35683, "trades": 6934, "taker_buy_base": 1955798.8, "taker_buy_quote": 1287721.51773 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.653, "high": 0.6654, "low": 0.6394, "close": 0.663, "volume": 5566092.0, "close_time": 1760932799999, "quote_volume": 3618075.60253, "trades": 12324, "taker_buy_base": 2599944.1, "taker_buy_quote": 1691441.42445 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.6634, "high": 0.6764, "low": 0.6609, "close": 0.67, "volume": 5639396.1, "close_time": 1760947199999, "quote_volume": 3772758.58222, "trades": 11970, "taker_buy_base": 2692043.9, "taker_buy_quote": 1800623.65916 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.67, "high": 0.6747, "low": 0.6626, "close": 0.6667, "volume": 4145686.1, "close_time": 1760961599999, "quote_volume": 2773768.45133, "trades": 9387, "taker_buy_base": 1896182.8, "taker_buy_quote": 1269929.1081 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.6668, "high": 0.6715, "low": 0.663, "close": 0.6645, "volume": 4445384.8, "close_time": 1760975999999, "quote_volume": 2966286.36876, "trades": 8363, "taker_buy_base": 1952788.4, "taker_buy_quote": 1303804.06829 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.6645, "high": 0.6708, "low": 0.6541, "close": 0.6676, "volume": 7645479.9, "close_time": 1760990399999, "quote_volume": 5050725.2508, "trades": 15016, "taker_buy_base": 3702041.6, "taker_buy_quote": 2446411.33904 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6677, "high": 0.6708, "low": 0.6623, "close": 0.6627, "volume": 2697570.1, "close_time": 1761004799999, "quote_volume": 1796380.61592, "trades": 5087, "taker_buy_base": 1212839.2, "taker_buy_quote": 808224.44531 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6627, "high": 0.6635, "low": 0.6492, "close": 0.651, "volume": 3950660.0, "close_time": 1761019199999, "quote_volume": 2593512.54313, "trades": 7134, "taker_buy_base": 1524208.2, "taker_buy_quote": 1001843.83092 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.651, "high": 0.6512, "low": 0.6383, "close": 0.6439, "volume": 6223058.5, "close_time": 1761033599999, "quote_volume": 4002443.18884, "trades": 12661, "taker_buy_base": 3010452.7, "taker_buy_quote": 1936527.4495 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.644, "high": 0.649, "low": 0.637, "close": 0.6459, "volume": 3851782.0, "close_time": 1761047999999, "quote_volume": 2475095.61557, "trades": 6603, "taker_buy_base": 1890926.9, "taker_buy_quote": 1215873.03675 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.6458, "high": 0.6857, "low": 0.644, "close": 0.6807, "volume": 14479684.7, "close_time": 1761062399999, "quote_volume": 9623773.7536, "trades": 26378, "taker_buy_base": 7888138.4, "taker_buy_quote": 5240358.04953 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6806, "high": 0.6844, "low": 0.6646, "close": 0.6691, "volume": 11965033.4, "close_time": 1761076799999, "quote_volume": 8058157.90065, "trades": 17847, "taker_buy_base": 5917270.8, "taker_buy_quote": 3984769.87588 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6692, "high": 0.6702, "low": 0.6406, "close": 0.643, "volume": 9782976.6, "close_time": 1761091199999, "quote_volume": 6422528.851, "trades": 15482, "taker_buy_base": 4446577.2, "taker_buy_quote": 2917892.12527 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.643, "high": 0.647, "low": 0.6381, "close": 0.6419, "volume": 3830681.8, "close_time": 1761105599999, "quote_volume": 2459538.44554, "trades": 8718, "taker_buy_base": 1811558.7, "taker_buy_quote": 1163338.04095 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6418, "high": 0.6451, "low": 0.6328, "close": 0.6378, "volume": 4597631.9, "close_time": 1761119999999, "quote_volume": 2931396.05351, "trades": 8814, "taker_buy_base": 2283017.3, "taker_buy_quote": 1456230.47884 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6377, "high": 0.6393, "low": 0.6231, "close": 0.6362, "volume": 6968378.6, "close_time": 1761134399999, "quote_volume": 4401930.54674, "trades": 11540, "taker_buy_base": 3101888.0, "taker_buy_quote": 1960288.58831 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6363, "high": 0.6438, "low": 0.6283, "close": 0.6357, "volume": 9937094.5, "close_time": 1761148799999, "quote_volume": 6316322.09397, "trades": 17648, "taker_buy_base": 4996709.7, "taker_buy_quote": 3177610.30626 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6357, "high": 0.6381, "low": 0.6221, "close": 0.6277, "volume": 9207364.3, "close_time": 1761163199999, "quote_volume": 5808135.55747, "trades": 17416, "taker_buy_base": 4651346.6, "taker_buy_quote": 2934347.98752 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6276, "high": 0.6292, "low": 0.6063, "close": 0.6239, "volume": 10357316.2, "close_time": 1761177599999, "quote_volume": 6397454.19471, "trades": 18172, "taker_buy_base": 5052336.2, "taker_buy_quote": 3121143.84311 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.624, "high": 0.6301, "low": 0.6228, "close": 0.6273, "volume": 2615630.7, "close_time": 1761191999999, "quote_volume": 1640087.43352, "trades": 5071, "taker_buy_base": 1310298.5, "taker_buy_quote": 821539.09172 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6276, "high": 0.6433, "low": 0.6264, "close": 0.6396, "volume": 3879590.2, "close_time": 1761206399999, "quote_volume": 2468798.03602, "trades": 7620, "taker_buy_base": 2140707.5, "taker_buy_quote": 1361634.51526 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6397, "high": 0.6435, "low": 0.635, "close": 0.6363, "volume": 2654983.6, "close_time": 1761220799999, "quote_volume": 1699749.08672, "trades": 5497, "taker_buy_base": 1261623.6, "taker_buy_quote": 807760.30712 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.6361, "high": 0.6463, "low": 0.631, "close": 0.6428, "volume": 6921325.8, "close_time": 1761235199999, "quote_volume": 4425810.39345, "trades": 17985, "taker_buy_base": 3608853.5, "taker_buy_quote": 2308940.97094 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.6429, "high": 0.6543, "low": 0.6416, "close": 0.6456, "volume": 5599993.2, "close_time": 1761249599999, "quote_volume": 3627034.98703, "trades": 13331, "taker_buy_base": 2559939.1, "taker_buy_quote": 1658005.59652 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6455, "high": 0.6456, "low": 0.6369, "close": 0.6432, "volume": 3863374.3, "close_time": 1761263999999, "quote_volume": 2476702.48992, "trades": 7516, "taker_buy_base": 1979242.0, "taker_buy_quote": 1268676.0496 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6432, "high": 0.6475, "low": 0.6394, "close": 0.6407, "volume": 2758224.7, "close_time": 1761278399999, "quote_volume": 1772912.34834, "trades": 6559, "taker_buy_base": 1380443.2, "taker_buy_quote": 887398.57048 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.6406, "high": 0.6554, "low": 0.639, "close": 0.6496, "volume": 5615527.3, "close_time": 1761292799999, "quote_volume": 3649765.22745, "trades": 11160, "taker_buy_base": 2923077.9, "taker_buy_quote": 1900153.82677 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.6497, "high": 0.6538, "low": 0.6435, "close": 0.6508, "volume": 3463703.7, "close_time": 1761307199999, "quote_volume": 2249845.32934, "trades": 7480, "taker_buy_base": 1460460.4, "taker_buy_quote": 949016.07051 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.6508, "high": 0.6646, "low": 0.6435, "close": 0.6452, "volume": 10835250.8, "close_time": 1761321599999, "quote_volume": 7072888.84336, "trades": 24737, "taker_buy_base": 5238647.6, "taker_buy_quote": 3419690.31869 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.6452, "high": 0.6559, "low": 0.6426, "close": 0.6549, "volume": 3476707.0, "close_time": 1761335999999, "quote_volume": 2258711.77114, "trades": 8486, "taker_buy_base": 1855966.3, "taker_buy_quote": 1206896.26617 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.655, "high": 0.6591, "low": 0.6544, "close": 0.6562, "volume": 2674779.0, "close_time": 1761350399999, "quote_volume": 1756551.49229, "trades": 5922, "taker_buy_base": 1271837.6, "taker_buy_quote": 835534.29237 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.6561, "high": 0.6595, "low": 0.6531, "close": 0.6535, "volume": 2129777.3, "close_time": 1761364799999, "quote_volume": 1397468.20748, "trades": 5332, "taker_buy_base": 964606.2, "taker_buy_quote": 633096.36668 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.6536, "high": 0.6583, "low": 0.6513, "close": 0.6518, "volume": 2513564.6, "close_time": 1761379199999, "quote_volume": 1644648.65147, "trades": 5939, "taker_buy_base": 1106726.5, "taker_buy_quote": 724358.89333 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.652, "high": 0.6549, "low": 0.6482, "close": 0.654, "volume": 2047141.4, "close_time": 1761393599999, "quote_volume": 1334349.22598, "trades": 5124, "taker_buy_base": 1009194.1, "taker_buy_quote": 657639.33865 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.654, "high": 0.6571, "low": 0.6512, "close": 0.6529, "volume": 3067701.1, "close_time": 1761407999999, "quote_volume": 2005320.1777, "trades": 6851, "taker_buy_base": 1391148.7, "taker_buy_quote": 909697.21731 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.6529, "high": 0.6594, "low": 0.652, "close": 0.6578, "volume": 1633947.7, "close_time": 1761422399999, "quote_volume": 1071509.39235, "trades": 3939, "taker_buy_base": 880993.1, "taker_buy_quote": 577472.85406 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.6579, "high": 0.6591, "low": 0.6537, "close": 0.6543, "volume": 1748997.7, "close_time": 1761436799999, "quote_volume": 1146784.15068, "trades": 4468, "taker_buy_base": 819077.5, "taker_buy_quote": 537216.20701 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.6543, "high": 0.6565, "low": 0.6469, "close": 0.6482, "volume": 2946766.1, "close_time": 1761451199999, "quote_volume": 1921298.21491, "trades": 6283, "taker_buy_base": 1492105.3, "taker_buy_quote": 973234.3457 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.6482, "high": 0.6564, "low": 0.6478, "close": 0.6557, "volume": 1262710.9, "close_time": 1761465599999, "quote_volume": 825052.92432, "trades": 3634, "taker_buy_base": 683902.4, "taker_buy_quote": 446840.77385 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.6557, "high": 0.6736, "low": 0.6555, "close": 0.6734, "volume": 6696822.5, "close_time": 1761479999999, "quote_volume": 4444574.94078, "trades": 13519, "taker_buy_base": 3372767.8, "taker_buy_quote": 2239062.18215 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.6734, "high": 0.6804, "low": 0.6728, "close": 0.6778, "volume": 7001041.5, "close_time": 1761494399999, "quote_volume": 4733155.31464, "trades": 16989, "taker_buy_base": 3755672.6, "taker_buy_quote": 2539242.15411 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.6778, "high": 0.6787, "low": 0.6723, "close": 0.6732, "volume": 3456292.6, "close_time": 1761508799999, "quote_volume": 2332264.74324, "trades": 6858, "taker_buy_base": 1653788.1, "taker_buy_quote": 1116172.88186 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.6731, "high": 0.6885, "low": 0.6682, "close": 0.6813, "volume": 7791259.5, "close_time": 1761523199999, "quote_volume": 5295526.47842, "trades": 16844, "taker_buy_base": 3929865.2, "taker_buy_quote": 2670877.78587 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.6813, "high": 0.6937, "low": 0.6797, "close": 0.6847, "volume": 5516707.8, "close_time": 1761537599999, "quote_volume": 3790366.82884, "trades": 13024, "taker_buy_base": 2906754.8, "taker_buy_quote": 1997770.32263 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.6847, "high": 0.6912, "low": 0.6775, "close": 0.68, "volume": 4523932.1, "close_time": 1761551999999, "quote_volume": 3095720.81595, "trades": 11869, "taker_buy_base": 2323349.9, "taker_buy_quote": 1590372.31149 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.6802, "high": 0.6835, "low": 0.6718, "close": 0.6777, "volume": 5739765.6, "close_time": 1761566399999, "quote_volume": 3890174.96697, "trades": 15130, "taker_buy_base": 2847486.7, "taker_buy_quote": 1929687.92282 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.6778, "high": 0.678, "low": 0.666, "close": 0.6743, "volume": 7150911.6, "close_time": 1761580799999, "quote_volume": 4807880.83303, "trades": 17427, "taker_buy_base": 3176343.3, "taker_buy_quote": 2136116.73548 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.6744, "high": 0.6849, "low": 0.6741, "close": 0.6748, "volume": 5694990.9, "close_time": 1761595199999, "quote_volume": 3873310.21335, "trades": 13970, "taker_buy_base": 2846934.3, "taker_buy_quote": 1936252.57905 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.6748, "high": 0.6749, "low": 0.6635, "close": 0.6671, "volume": 5667913.5, "close_time": 1761609599999, "quote_volume": 3794906.89229, "trades": 13783, "taker_buy_base": 2708148.5, "taker_buy_quote": 1813180.19462 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.667, "high": 0.6723, "low": 0.6614, "close": 0.6652, "volume": 4854729.3, "close_time": 1761623999999, "quote_volume": 3234453.58266, "trades": 11578, "taker_buy_base": 2321028.9, "taker_buy_quote": 1547066.28222 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.665, "high": 0.6712, "low": 0.6563, "close": 0.6632, "volume": 23148467.2, "close_time": 1761638399999, "quote_volume": 15272223.5802, "trades": 32127, "taker_buy_base": 17478952.6, "taker_buy_quote": 11523956.61678 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6632, "high": 0.6676, "low": 0.662, "close": 0.6625, "volume": 2946091.0, "close_time": 1761652799999, "quote_volume": 1958247.71612, "trades": 8417, "taker_buy_base": 1457843.8, "taker_buy_quote": 969183.94211 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6624, "high": 0.6757, "low": 0.6521, "close": 0.6641, "volume": 9523289.8, "close_time": 1761667199999, "quote_volume": 6340218.09337, "trades": 23929, "taker_buy_base": 4561124.2, "taker_buy_quote": 3037820.33042 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6641, "high": 0.6716, "low": 0.6524, "close": 0.6547, "volume": 6684630.8, "close_time": 1761681599999, "quote_volume": 4436143.81224, "trades": 16968, "taker_buy_base": 3388011.2, "taker_buy_quote": 2248261.7226 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6546, "high": 0.6548, "low": 0.6359, "close": 0.646, "volume": 11579265.9, "close_time": 1761695999999, "quote_volume": 7464467.2194, "trades": 25901, "taker_buy_base": 5277839.9, "taker_buy_quote": 3402019.45827 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6477, "low": 0.6412, "close": 0.6423, "volume": 3466357.2, "close_time": 1761710399999, "quote_volume": 2231811.97657, "trades": 8233, "taker_buy_base": 1691291.9, "taker_buy_quote": 1089098.40448 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6422, "high": 0.6473, "low": 0.6416, "close": 0.6463, "volume": 2618132.3, "close_time": 1761724799999, "quote_volume": 1687950.40771, "trades": 5257, "taker_buy_base": 1376992.6, "taker_buy_quote": 888023.8524 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6463, "high": 0.6511, "low": 0.64, "close": 0.6501, "volume": 3579134.7, "close_time": 1761739199999, "quote_volume": 2309760.97967, "trades": 6453, "taker_buy_base": 1772576.7, "taker_buy_quote": 1144670.41854 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.65, "high": 0.6552, "low": 0.6365, "close": 0.6392, "volume": 9457825.8, "close_time": 1761753599999, "quote_volume": 6117262.4843, "trades": 14932, "taker_buy_base": 4878816.2, "taker_buy_quote": 3156816.62463 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6392, "high": 0.6603, "low": 0.6255, "close": 0.6505, "volume": 19755515.4, "close_time": 1761767999999, "quote_volume": 12731738.15838, "trades": 40911, "taker_buy_base": 9922494.4, "taker_buy_quote": 6400693.78959 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6505, "high": 0.6573, "low": 0.6369, "close": 0.6402, "volume": 6600940.3, "close_time": 1761782399999, "quote_volume": 4289532.97799, "trades": 13488, "taker_buy_base": 3344248.0, "taker_buy_quote": 2173477.66942 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6488, "low": 0.6358, "close": 0.6449, "volume": 2728950.1, "close_time": 1761796799999, "quote_volume": 1755203.23176, "trades": 7172, "taker_buy_base": 1504932.2, "taker_buy_quote": 967954.49789 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6447, "high": 0.6483, "low": 0.6206, "close": 0.6456, "volume": 8976126.8, "close_time": 1761811199999, "quote_volume": 5681438.14072, "trades": 19740, "taker_buy_base": 4268298.3, "taker_buy_quote": 2702639.05373 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.6454, "high": 0.6454, "low": 0.6286, "close": 0.6291, "volume": 4839388.2, "close_time": 1761825599999, "quote_volume": 3075632.13049, "trades": 9535, "taker_buy_base": 2051290.2, "taker_buy_quote": 1304573.70811 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6291, "high": 0.6299, "low": 0.6015, "close": 0.6033, "volume": 13847432.0, "close_time": 1761839999999, "quote_volume": 8501028.99021, "trades": 24676, "taker_buy_base": 6417187.6, "taker_buy_quote": 3941706.96177 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.6032, "high": 0.608, "low": 0.5862, "close": 0.588, "volume": 10586103.7, "close_time": 1761854399999, "quote_volume": 6332561.84395, "trades": 18856, "taker_buy_base": 4969484.2, "taker_buy_quote": 2973776.29399 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5879, "high": 0.6019, "low": 0.5867, "close": 0.6017, "volume": 6392442.3, "close_time": 1761868799999, "quote_volume": 3804084.26295, "trades": 9840, "taker_buy_base": 3381608.4, "taker_buy_quote": 2013078.386 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6017, "high": 0.6118, "low": 0.6004, "close": 0.6103, "volume": 5391500.7, "close_time": 1761883199999, "quote_volume": 3274213.0922, "trades": 9029, "taker_buy_base": 2813214.6, "taker_buy_quote": 1708773.58889 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6102, "high": 0.6155, "low": 0.6098, "close": 0.6111, "volume": 3698673.5, "close_time": 1761897599999, "quote_volume": 2266833.53226, "trades": 6504, "taker_buy_base": 1997840.7, "taker_buy_quote": 1224502.76185 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6112, "high": 0.617, "low": 0.6083, "close": 0.6166, "volume": 4288366.3, "close_time": 1761911999999, "quote_volume": 2624615.17761, "trades": 9844, "taker_buy_base": 2288325.1, "taker_buy_quote": 1400855.32436 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6165, "high": 0.6198, "low": 0.609, "close": 0.6125, "volume": 8354453.9, "close_time": 1761926399999, "quote_volume": 5138228.32425, "trades": 18910, "taker_buy_base": 4646108.4, "taker_buy_quote": 2858243.78701 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6125, "high": 0.6135, "low": 0.5975, "close": 0.6109, "volume": 12723399.4, "close_time": 1761940799999, "quote_volume": 7694464.87362, "trades": 24840, "taker_buy_base": 6429404.8, "taker_buy_quote": 3889341.53171 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6109, "high": 0.6112, "low": 0.6057, "close": 0.6088, "volume": 4410106.1, "close_time": 1761955199999, "quote_volume": 2684382.53956, "trades": 9423, "taker_buy_base": 2084813.8, "taker_buy_quote": 1269085.6606 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6089, "high": 0.6126, "low": 0.6032, "close": 0.6123, "volume": 3444122.7, "close_time": 1761969599999, "quote_volume": 2094318.47161, "trades": 7764, "taker_buy_base": 1782661.7, "taker_buy_quote": 1084287.38367 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6123, "high": 0.6143, "low": 0.6069, "close": 0.6136, "volume": 3559883.2, "close_time": 1761983999999, "quote_volume": 2173980.702, "trades": 7686, "taker_buy_base": 1871893.1, "taker_buy_quote": 1142868.2353 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6136, "high": 0.6175, "low": 0.611, "close": 0.6124, "volume": 3356211.2, "close_time": 1761998399999, "quote_volume": 2061449.27282, "trades": 7315, "taker_buy_base": 1673863.4, "taker_buy_quote": 1028149.97292 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6125, "high": 0.6148, "low": 0.6051, "close": 0.6123, "volume": 4763286.2, "close_time": 1762012799999, "quote_volume": 2906357.2953, "trades": 9825, "taker_buy_base": 2228440.2, "taker_buy_quote": 1359990.7095 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6123, "high": 0.6145, "low": 0.6094, "close": 0.6134, "volume": 3457774.1, "close_time": 1762027199999, "quote_volume": 2115289.66577, "trades": 6555, "taker_buy_base": 1579102.7, "taker_buy_quote": 966143.15506 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6135, "high": 0.6155, "low": 0.6079, "close": 0.6127, "volume": 1722111.8, "close_time": 1762041599999, "quote_volume": 1053536.64136, "trades": 5017, "taker_buy_base": 859319.2, "taker_buy_quote": 525822.27568 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6127, "high": 0.6128, "low": 0.608, "close": 0.6087, "volume": 2591718.3, "close_time": 1762055999999, "quote_volume": 1580770.59419, "trades": 5210, "taker_buy_base": 1310687.7, "taker_buy_quote": 799368.36286 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6088, "high": 0.6189, "low": 0.608, "close": 0.6175, "volume": 3550567.7, "close_time": 1762070399999, "quote_volume": 2181459.085, "trades": 7271, "taker_buy_base": 1858861.4, "taker_buy_quote": 1141974.45286 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6178, "high": 0.6185, "low": 0.6053, "close": 0.6143, "volume": 4033990.6, "close_time": 1762084799999, "quote_volume": 2466479.7287, "trades": 9059, "taker_buy_base": 1918740.9, "taker_buy_quote": 1173258.83945 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6143, "high": 0.6143, "low": 0.5967, "close": 0.5995, "volume": 4756622.2, "close_time": 1762099199999, "quote_volume": 2874498.12739, "trades": 12331, "taker_buy_base": 2299974.9, "taker_buy_quote": 1389768.25121 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.5994, "high": 0.6015, "low": 0.5922, "close": 0.5969, "volume": 4948029.2, "close_time": 1762113599999, "quote_volume": 2956496.28679, "trades": 10764, "taker_buy_base": 2450332.3, "taker_buy_quote": 1463969.78414 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.597, "high": 0.6118, "low": 0.5955, "close": 0.6107, "volume": 4346314.8, "close_time": 1762127999999, "quote_volume": 2623975.15589, "trades": 8809, "taker_buy_base": 2351355.8, "taker_buy_quote": 1420274.05076 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6106, "high": 0.6123, "low": 0.5744, "close": 0.5754, "volume": 12549996.5, "close_time": 1762142399999, "quote_volume": 7404180.75545, "trades": 27091, "taker_buy_base": 5929012.1, "taker_buy_quote": 3500272.90588 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5754, "high": 0.5809, "low": 0.5667, "close": 0.5772, "volume": 13291789.7, "close_time": 1762156799999, "quote_volume": 7628121.89556, "trades": 24601, "taker_buy_base": 6804653.9, "taker_buy_quote": 3906205.81162 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5773, "high": 0.5853, "low": 0.5707, "close": 0.5758, "volume": 9224359.8, "close_time": 1762171199999, "quote_volume": 5321300.65936, "trades": 20039, "taker_buy_base": 4500317.3, "taker_buy_quote": 2596345.84338 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5757, "high": 0.5804, "low": 0.5263, "close": 0.5503, "volume": 28902197.5, "close_time": 1762185599999, "quote_volume": 16109310.02191, "trades": 44121, "taker_buy_base": 13987898.4, "taker_buy_quote": 7802262.99999 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5506, "high": 0.5693, "low": 0.5467, "close": 0.5551, "volume": 11177194.6, "close_time": 1762199999999, "quote_volume": 6253785.6246, "trades": 20043, "taker_buy_base": 5859419.6, "taker_buy_quote": 3280241.20527 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5552, "high": 0.5563, "low": 0.5419, "close": 0.5528, "volume": 9010701.8, "close_time": 1762214399999, "quote_volume": 4953230.94205, "trades": 18415, "taker_buy_base": 4576069.9, "taker_buy_quote": 2516188.68612 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5626, "low": 0.5464, "close": 0.5614, "volume": 3777509.7, "close_time": 1762228799999, "quote_volume": 2101983.51022, "trades": 8749, "taker_buy_base": 2068786.2, "taker_buy_quote": 1151185.55186 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5614, "high": 0.5634, "low": 0.5303, "close": 0.534, "volume": 11791544.3, "close_time": 1762243199999, "quote_volume": 6391467.52195, "trades": 23729, "taker_buy_base": 6160177.5, "taker_buy_quote": 3339434.78427 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.534, "high": 0.5483, "low": 0.5323, "close": 0.5462, "volume": 9345414.9, "close_time": 1762257599999, "quote_volume": 5055812.97297, "trades": 17436, "taker_buy_base": 4957731.1, "taker_buy_quote": 2684847.02487 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.546, "high": 0.5535, "low": 0.5323, "close": 0.5424, "volume": 13566316.8, "close_time": 1762271999999, "quote_volume": 7361683.32805, "trades": 25845, "taker_buy_base": 8078653.8, "taker_buy_quote": 4382162.23375 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5425, "high": 0.5465, "low": 0.5077, "close": 0.5143, "volume": 31859129.0, "close_time": 1762286399999, "quote_volume": 16625506.35797, "trades": 56507, "taker_buy_base": 19013534.9, "taker_buy_quote": 9923845.05729 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5143, "high": 0.5263, "low": 0.4897, "close": 0.5207, "volume": 29078293.2, "close_time": 1762300799999, "quote_volume": 14783094.02247, "trades": 52061, "taker_buy_base": 15243024.7, "taker_buy_quote": 7761945.35734 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5206, "high": 0.5344, "low": 0.4946, "close": 0.5327, "volume": 12966468.0, "close_time": 1762315199999, "quote_volume": 6707443.36948, "trades": 27957, "taker_buy_base": 6594317.9, "taker_buy_quote": 3414243.72651 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5326, "high": 0.5377, "low": 0.5287, "close": 0.5344, "volume": 6355124.1, "close_time": 1762329599999, "quote_volume": 3388917.77952, "trades": 11501, "taker_buy_base": 3299025.8, "taker_buy_quote": 1759745.29505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5345, "high": 0.5361, "low": 0.5231, "close": 0.5351, "volume": 8147129.0, "close_time": 1762343999999, "quote_volume": 4312058.20292, "trades": 14268, "taker_buy_base": 3635716.9, "taker_buy_quote": 1924263.00281 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.535, "high": 0.5488, "low": 0.5338, "close": 0.5488, "volume": 8905737.1, "close_time": 1762358399999, "quote_volume": 4813910.15502, "trades": 16735, "taker_buy_base": 5006778.9, "taker_buy_quote": 2706613.06908 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5488, "high": 0.5504, "low": 0.5421, "close": 0.5435, "volume": 7505530.5, "close_time": 1762372799999, "quote_volume": 4101060.96534, "trades": 11197, "taker_buy_base": 3593572.2, "taker_buy_quote": 1963892.39636 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5435, "high": 0.5488, "low": 0.5391, "close": 0.5453, "volume": 6088378.6, "close_time": 1762387199999, "quote_volume": 3313051.17048, "trades": 9889, "taker_buy_base": 3029026.8, "taker_buy_quote": 1648563.85863 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5452, "high": 0.5457, "low": 0.5345, "close": 0.5431, "volume": 5454352.8, "close_time": 1762401599999, "quote_volume": 2949729.09752, "trades": 9061, "taker_buy_base": 2792781.3, "taker_buy_quote": 1510833.23563 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.543, "high": 0.5448, "low": 0.5328, "close": 0.5342, "volume": 4789194.5, "close_time": 1762415999999, "quote_volume": 2573744.90681, "trades": 9452, "taker_buy_base": 2293495.5, "taker_buy_quote": 1233216.96434 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5341, "high": 0.5388, "low": 0.5316, "close": 0.5351, "volume": 4596744.2, "close_time": 1762430399999, "quote_volume": 2461143.72373, "trades": 7763, "taker_buy_base": 2220334.7, "taker_buy_quote": 1188826.67499 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5352, "high": 0.5393, "low": 0.5212, "close": 0.5234, "volume": 9512284.8, "close_time": 1762444799999, "quote_volume": 5030448.84593, "trades": 16943, "taker_buy_base": 4831441.4, "taker_buy_quote": 2555097.58098 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5234, "high": 0.5319, "low": 0.5167, "close": 0.5283, "volume": 8837566.2, "close_time": 1762459199999, "quote_volume": 4632119.15242, "trades": 15902, "taker_buy_base": 4390017.7, "taker_buy_quote": 2300928.82271 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5284, "high": 0.5344, "low": 0.5227, "close": 0.5316, "volume": 5465680.7, "close_time": 1762473599999, "quote_volume": 2888330.11692, "trades": 10584, "taker_buy_base": 2653781.7, "taker_buy_quote": 1402874.13309 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5317, "high": 0.5409, "low": 0.5287, "close": 0.5406, "volume": 4717628.1, "close_time": 1762487999999, "quote_volume": 2525358.9646, "trades": 11053, "taker_buy_base": 2345284.0, "taker_buy_quote": 1255816.17982 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5406, "high": 0.5479, "low": 0.5355, "close": 0.5477, "volume": 3771559.5, "close_time": 1762502399999, "quote_volume": 2045750.9554, "trades": 7661, "taker_buy_base": 2157689.0, "taker_buy_quote": 1170264.62009 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5477, "high": 0.5496, "low": 0.5257, "close": 0.5309, "volume": 6439878.5, "close_time": 1762516799999, "quote_volume": 3450154.3748, "trades": 13191, "taker_buy_base": 3423991.5, "taker_buy_quote": 1832863.79712 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.531, "high": 0.547, "low": 0.5194, "close": 0.544, "volume": 11592840.2, "close_time": 1762531199999, "quote_volume": 6153752.69938, "trades": 25164, "taker_buy_base": 6451751.6, "taker_buy_quote": 3423850.89955 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.544, "high": 0.5853, "low": 0.5417, "close": 0.58, "volume": 17160417.4, "close_time": 1762545599999, "quote_volume": 9792822.81917, "trades": 35016, "taker_buy_base": 9578654.3, "taker_buy_quote": 5466253.36441 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5799, "high": 0.5862, "low": 0.5753, "close": 0.5761, "volume": 5029860.5, "close_time": 1762559999999, "quote_volume": 2923918.84556, "trades": 11626, "taker_buy_base": 2525350.5, "taker_buy_quote": 1468005.30952 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5761, "high": 0.5929, "low": 0.5737, "close": 0.5822, "volume": 6237865.1, "close_time": 1762574399999, "quote_volume": 3637449.17109, "trades": 15448, "taker_buy_base": 2786816.6, "taker_buy_quote": 1627326.18364 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5822, "high": 0.5904, "low": 0.5738, "close": 0.5823, "volume": 5559767.1, "close_time": 1762588799999, "quote_volume": 3227860.9936, "trades": 12735, "taker_buy_base": 2692576.8, "taker_buy_quote": 1564518.65217 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5824, "high": 0.5858, "low": 0.5716, "close": 0.5746, "volume": 4539753.7, "close_time": 1762603199999, "quote_volume": 2622838.89368, "trades": 10486, "taker_buy_base": 2205064.9, "taker_buy_quote": 1275285.6539 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5746, "high": 0.578, "low": 0.5555, "close": 0.5573, "volume": 6074337.6, "close_time": 1762617599999, "quote_volume": 3444530.76952, "trades": 15296, "taker_buy_base": 2740931.2, "taker_buy_quote": 1553831.99923 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5573, "high": 0.5642, "low": 0.5538, "close": 0.5607, "volume": 4555465.4, "close_time": 1762631999999, "quote_volume": 2547143.02628, "trades": 10055, "taker_buy_base": 2217997.2, "taker_buy_quote": 1240592.80684 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5609, "high": 0.5692, "low": 0.5586, "close": 0.5686, "volume": 2322180.4, "close_time": 1762646399999, "quote_volume": 1311576.38697, "trades": 5316, "taker_buy_base": 1167894.2, "taker_buy_quote": 659651.42832 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5687, "high": 0.5687, "low": 0.5478, "close": 0.5503, "volume": 3554829.3, "close_time": 1762660799999, "quote_volume": 1980069.81781, "trades": 9084, "taker_buy_base": 1455991.8, "taker_buy_quote": 811101.12195 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5504, "high": 0.5635, "low": 0.5504, "close": 0.5628, "volume": 2562434.7, "close_time": 1762675199999, "quote_volume": 1427953.14164, "trades": 5926, "taker_buy_base": 1366621.4, "taker_buy_quote": 761919.84052 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5628, "high": 0.5637, "low": 0.55, "close": 0.5627, "volume": 3973714.3, "close_time": 1762689599999, "quote_volume": 2212936.9226, "trades": 9277, "taker_buy_base": 2010618.7, "taker_buy_quote": 1119848.27154 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5626, "high": 0.5788, "low": 0.5608, "close": 0.5755, "volume": 6623206.2, "close_time": 1762703999999, "quote_volume": 3774300.86787, "trades": 13852, "taker_buy_base": 3383853.7, "taker_buy_quote": 1929459.19542 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5754, "high": 0.5833, "low": 0.5694, "close": 0.5831, "volume": 4049477.3, "close_time": 1762718399999, "quote_volume": 2330911.46424, "trades": 10057, "taker_buy_base": 1941573.6, "taker_buy_quote": 1118632.97421 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.583, "high": 0.5844, "low": 0.5732, "close": 0.5789, "volume": 5668633.8, "close_time": 1762732799999, "quote_volume": 3282134.50919, "trades": 10746, "taker_buy_base": 3000185.1, "taker_buy_quote": 1737901.34295 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.5911, "low": 0.5738, "close": 0.5883, "volume": 5493397.2, "close_time": 1762747199999, "quote_volume": 3212587.19069, "trades": 12219, "taker_buy_base": 2676791.6, "taker_buy_quote": 1565961.61473 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5885, "high": 0.5919, "low": 0.5852, "close": 0.5894, "volume": 3703636.4, "close_time": 1762761599999, "quote_volume": 2176959.8562, "trades": 8060, "taker_buy_base": 1596143.2, "taker_buy_quote": 938651.49411 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5895, "high": 0.6029, "low": 0.5837, "close": 0.5959, "volume": 5841582.7, "close_time": 1762775999999, "quote_volume": 3475697.94139, "trades": 12219, "taker_buy_base": 2891538.9, "taker_buy_quote": 1720319.04483 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.596, "high": 0.6009, "low": 0.5807, "close": 0.5846, "volume": 6836647.6, "close_time": 1762790399999, "quote_volume": 4030490.71302, "trades": 15290, "taker_buy_base": 3039512.2, "taker_buy_quote": 1792702.03552 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5848, "high": 0.5926, "low": 0.578, "close": 0.5882, "volume": 5869292.5, "close_time": 1762804799999, "quote_volume": 3434469.25601, "trades": 12250, "taker_buy_base": 2823624.7, "taker_buy_quote": 1652913.7735 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5882, "high": 0.5982, "low": 0.5839, "close": 0.5927, "volume": 3760965.1, "close_time": 1762819199999, "quote_volume": 2222116.46501, "trades": 8561, "taker_buy_base": 1859284.5, "taker_buy_quote": 1099054.85462 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.593, "high": 0.6069, "low": 0.5865, "close": 0.5986, "volume": 5838194.5, "close_time": 1762833599999, "quote_volume": 3487841.52655, "trades": 15917, "taker_buy_base": 2938941.7, "taker_buy_quote": 1755830.76473 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5985, "high": 0.6002, "low": 0.5756, "close": 0.5758, "volume": 4034346.2, "close_time": 1762847999999, "quote_volume": 2359608.20091, "trades": 10635, "taker_buy_base": 1800594.6, "taker_buy_quote": 1052207.36906 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5758, "high": 0.5839, "low": 0.5746, "close": 0.5802, "volume": 2488740.9, "close_time": 1762862399999, "quote_volume": 1439245.07221, "trades": 6554, "taker_buy_base": 1250945.4, "taker_buy_quote": 723960.7091 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5804, "high": 0.5842, "low": 0.5707, "close": 0.5721, "volume": 5753595.4, "close_time": 1762876799999, "quote_volume": 3319576.97912, "trades": 12933, "taker_buy_base": 2925407.0, "taker_buy_quote": 1687013.2572 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5721, "high": 0.5754, "low": 0.5607, "close": 0.5622, "volume": 5787737.4, "close_time": 1762891199999, "quote_volume": 3291284.2603, "trades": 13310, "taker_buy_base": 2812832.2, "taker_buy_quote": 1600885.61842 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5623, "high": 0.5644, "low": 0.5534, "close": 0.5563, "volume": 6429508.6, "close_time": 1762905599999, "quote_volume": 3592084.30211, "trades": 11660, "taker_buy_base": 2781231.4, "taker_buy_quote": 1554245.48231 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.5618, "low": 0.5525, "close": 0.5604, "volume": 4667989.5, "close_time": 1762919999999, "quote_volume": 2603658.73884, "trades": 8962, "taker_buy_base": 2067404.2, "taker_buy_quote": 1153121.86741 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5605, "high": 0.5653, "low": 0.556, "close": 0.5568, "volume": 4587340.7, "close_time": 1762934399999, "quote_volume": 2574191.75656, "trades": 6655, "taker_buy_base": 2684715.1, "taker_buy_quote": 1507591.94789 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5569, "high": 0.5747, "low": 0.5569, "close": 0.5737, "volume": 4695637.0, "close_time": 1762948799999, "quote_volume": 2671640.68422, "trades": 8950, "taker_buy_base": 2498885.3, "taker_buy_quote": 1420426.71967 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5737, "high": 0.5809, "low": 0.5561, "close": 0.5582, "volume": 7825816.7, "close_time": 1762963199999, "quote_volume": 4466770.21669, "trades": 18380, "taker_buy_base": 4100796.4, "taker_buy_quote": 2341803.62938 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5581, "high": 0.5596, "low": 0.5394, "close": 0.5437, "volume": 8982071.7, "close_time": 1762977599999, "quote_volume": 4927523.73348, "trades": 18951, "taker_buy_base": 4178870.2, "taker_buy_quote": 2293206.69568 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5436, "high": 0.551, "low": 0.542, "close": 0.5456, "volume": 2708898.8, "close_time": 1762991999999, "quote_volume": 1483009.35936, "trades": 6009, "taker_buy_base": 1424047.2, "taker_buy_quote": 779677.13575 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5455, "high": 0.564, "low": 0.5435, "close": 0.5587, "volume": 3481946.8, "close_time": 1763006399999, "quote_volume": 1923913.93133, "trades": 8901, "taker_buy_base": 1844359.5, "taker_buy_quote": 1019639.52954 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5588, "high": 0.5709, "low": 0.5553, "close": 0.5646, "volume": 6043802.3, "close_time": 1763020799999, "quote_volume": 3405234.20094, "trades": 11879, "taker_buy_base": 3497069.1, "taker_buy_quote": 1969297.31021 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5647, "high": 0.5715, "low": 0.562, "close": 0.5647, "volume": 3135971.5, "close_time": 1763035199999, "quote_volume": 1774678.85324, "trades": 8173, "taker_buy_base": 1478965.3, "taker_buy_quote": 837047.37819 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5647, "high": 0.5687, "low": 0.5516, "close": 0.554, "volume": 6064887.2, "close_time": 1763049599999, "quote_volume": 3398389.27404, "trades": 15851, "taker_buy_base": 3169327.0, "taker_buy_quote": 1776142.97958 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5538, "high": 0.5547, "low": 0.5189, "close": 0.5215, "volume": 12841045.7, "close_time": 1763063999999, "quote_volume": 6816394.16742, "trades": 25345, "taker_buy_base": 6420447.3, "taker_buy_quote": 3409690.79598 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5215, "high": 0.5345, "low": 0.5142, "close": 0.5295, "volume": 6219255.0, "close_time": 1763078399999, "quote_volume": 3248282.07412, "trades": 14401, "taker_buy_base": 2491779.9, "taker_buy_quote": 1302176.24276 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5294, "high": 0.5334, "low": 0.5235, "close": 0.5256, "volume": 5231388.4, "close_time": 1763092799999, "quote_volume": 2758233.02513, "trades": 10997, "taker_buy_base": 2577585.1, "taker_buy_quote": 1359034.55648 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5256, "high": 0.5278, "low": 0.5063, "close": 0.5239, "volume": 13386310.4, "close_time": 1763107199999, "quote_volume": 6909202.92646, "trades": 25731, "taker_buy_base": 6525796.3, "taker_buy_quote": 3366554.16197 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5238, "high": 0.5239, "low": 0.5101, "close": 0.5132, "volume": 5318770.7, "close_time": 1763121599999, "quote_volume": 2746279.69785, "trades": 11740, "taker_buy_base": 2582872.0, "taker_buy_quote": 1333640.45054 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5127, "high": 0.519, "low": 0.4994, "close": 0.5138, "volume": 14728900.0, "close_time": 1763135999999, "quote_volume": 7494145.47748, "trades": 29472, "taker_buy_base": 7603625.3, "taker_buy_quote": 3870175.91464 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.514, "high": 0.5205, "low": 0.5068, "close": 0.5155, "volume": 5961588.1, "close_time": 1763150399999, "quote_volume": 3059319.15771, "trades": 12417, "taker_buy_base": 3041698.5, "taker_buy_quote": 1561614.48369 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5156, "high": 0.5159, "low": 0.4899, "close": 0.4981, "volume": 6321883.5, "close_time": 1763164799999, "quote_volume": 3174168.06149, "trades": 13439, "taker_buy_base": 2516013.5, "taker_buy_quote": 1264651.70489 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.498, "high": 0.5143, "low": 0.4976, "close": 0.5112, "volume": 3541101.8, "close_time": 1763179199999, "quote_volume": 1797781.67828, "trades": 8024, "taker_buy_base": 1928077.5, "taker_buy_quote": 978690.29779 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5114, "high": 0.515, "low": 0.506, "close": 0.5099, "volume": 3314776.4, "close_time": 1763193599999, "quote_volume": 1691710.20172, "trades": 6109, "taker_buy_base": 1838949.6, "taker_buy_quote": 938347.65105 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5101, "high": 0.5103, "low": 0.4999, "close": 0.5016, "volume": 3352726.5, "close_time": 1763207999999, "quote_volume": 1690057.88743, "trades": 7974, "taker_buy_base": 1544737.3, "taker_buy_quote": 778435.31819 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5015, "high": 0.51, "low": 0.5004, "close": 0.5068, "volume": 2336065.4, "close_time": 1763222399999, "quote_volume": 1184765.27059, "trades": 6121, "taker_buy_base": 1339698.5, "taker_buy_quote": 679763.05526 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5066, "high": 0.511, "low": 0.5023, "close": 0.5075, "volume": 3196626.4, "close_time": 1763236799999, "quote_volume": 1621324.25379, "trades": 6274, "taker_buy_base": 1439170.8, "taker_buy_quote": 729711.44199 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5076, "high": 0.5077, "low": 0.4981, "close": 0.5033, "volume": 3185378.6, "close_time": 1763251199999, "quote_volume": 1599709.39846, "trades": 5600, "taker_buy_base": 1134540.0, "taker_buy_quote": 570856.83904 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5033, "high": 0.5059, "low": 0.4924, "close": 0.504, "volume": 3116361.3, "close_time": 1763265599999, "quote_volume": 1556181.95069, "trades": 7739, "taker_buy_base": 1535348.8, "taker_buy_quote": 766817.46498 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5042, "high": 0.5058, "low": 0.4995, "close": 0.5049, "volume": 2249799.5, "close_time": 1763279999999, "quote_volume": 1130933.2996, "trades": 4848, "taker_buy_base": 1109381.3, "taker_buy_quote": 557547.17286 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5052, "high": 0.509, "low": 0.4955, "close": 0.4972, "volume": 4349832.7, "close_time": 1763294399999, "quote_volume": 2188509.51569, "trades": 8214, "taker_buy_base": 1953824.3, "taker_buy_quote": 983630.3004 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4972, "high": 0.4998, "low": 0.4824, "close": 0.4837, "volume": 7201410.0, "close_time": 1763308799999, "quote_volume": 3540240.72308, "trades": 12827, "taker_buy_base": 2994721.6, "taker_buy_quote": 1472780.03942 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4836, "high": 0.4902, "low": 0.4751, "close": 0.4811, "volume": 11714550.8, "close_time": 1763323199999, "quote_volume": 5641955.14876, "trades": 21785, "taker_buy_base": 6313809.6, "taker_buy_quote": 3041258.29797 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4813, "high": 0.4877, "low": 0.4731, "close": 0.4843, "volume": 21378046.4, "close_time": 1763337599999, "quote_volume": 10259179.85985, "trades": 20937, "taker_buy_base": 10257149.8, "taker_buy_quote": 4899176.74929 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4844, "high": 0.4954, "low": 0.4787, "close": 0.4932, "volume": 17349408.0, "close_time": 1763351999999, "quote_volume": 8497010.5424, "trades": 18566, "taker_buy_base": 4830468.7, "taker_buy_quote": 2361232.25189 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4933, "high": 0.4976, "low": 0.4899, "close": 0.4959, "volume": 3843335.8, "close_time": 1763366399999, "quote_volume": 1895149.9253, "trades": 6332, "taker_buy_base": 1719927.9, "taker_buy_quote": 848415.73158 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4958, "high": 0.4985, "low": 0.491, "close": 0.4951, "volume": 4127470.6, "close_time": 1763380799999, "quote_volume": 2041613.13768, "trades": 6303, "taker_buy_base": 2129390.7, "taker_buy_quote": 1053559.41317 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4951, "high": 0.4993, "low": 0.4725, "close": 0.4755, "volume": 13343579.5, "close_time": 1763395199999, "quote_volume": 6476720.27789, "trades": 24878, "taker_buy_base": 6720374.1, "taker_buy_quote": 3259758.78334 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4753, "high": 0.4839, "low": 0.4588, "close": 0.4604, "volume": 14076838.5, "close_time": 1763409599999, "quote_volume": 6599029.20534, "trades": 22826, "taker_buy_base": 6094622.9, "taker_buy_quote": 2861457.97736 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4601, "high": 0.4661, "low": 0.4571, "close": 0.4659, "volume": 10257621.7, "close_time": 1763423999999, "quote_volume": 4728394.05305, "trades": 16274, "taker_buy_base": 5488101.1, "taker_buy_quote": 2531237.65522 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.466, "high": 0.4699, "low": 0.4557, "close": 0.4678, "volume": 13483128.2, "close_time": 1763438399999, "quote_volume": 6236057.12853, "trades": 21238, "taker_buy_base": 8017490.0, "taker_buy_quote": 3709123.35702 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4682, "high": 0.4713, "low": 0.4575, "close": 0.4648, "volume": 9009791.0, "close_time": 1763452799999, "quote_volume": 4180992.72877, "trades": 14419, "taker_buy_base": 4082277.2, "taker_buy_quote": 1895618.66094 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4645, "high": 0.4707, "low": 0.4637, "close": 0.4684, "volume": 13249662.4, "close_time": 1763467199999, "quote_volume": 6179596.85796, "trades": 16287, "taker_buy_base": 9435793.8, "taker_buy_quote": 4397405.15923 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4686, "high": 0.4771, "low": 0.4595, "close": 0.4739, "volume": 8518207.5, "close_time": 1763481599999, "quote_volume": 3986340.08321, "trades": 17694, "taker_buy_base": 4595481.2, "taker_buy_quote": 2151578.40654 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4738, "high": 0.4822, "low": 0.472, "close": 0.478, "volume": 8814680.2, "close_time": 1763495999999, "quote_volume": 4215069.39124, "trades": 12776, "taker_buy_base": 4356543.8, "taker_buy_quote": 2082602.74952 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4781, "high": 0.481, "low": 0.4714, "close": 0.4751, "volume": 3718847.9, "close_time": 1763510399999, "quote_volume": 1771559.7399, "trades": 5914, "taker_buy_base": 1584172.8, "taker_buy_quote": 755397.75225 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4751, "high": 0.4773, "low": 0.4676, "close": 0.4685, "volume": 3970535.6, "close_time": 1763524799999, "quote_volume": 1873649.85077, "trades": 6981, "taker_buy_base": 1895084.2, "taker_buy_quote": 894195.65912 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4684, "high": 0.4699, "low": 0.4528, "close": 0.4682, "volume": 6080524.5, "close_time": 1763539199999, "quote_volume": 2807132.60944, "trades": 9244, "taker_buy_base": 2799863.1, "taker_buy_quote": 1293571.65325 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4681, "high": 0.4705, "low": 0.4632, "close": 0.4655, "volume": 5941000.2, "close_time": 1763553599999, "quote_volume": 2773075.9662, "trades": 7281, "taker_buy_base": 2818093.6, "taker_buy_quote": 1315820.44148 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4656, "high": 0.4733, "low": 0.4558, "close": 0.4564, "volume": 7962129.3, "close_time": 1763567999999, "quote_volume": 3701162.67903, "trades": 13538, "taker_buy_base": 3574868.9, "taker_buy_quote": 1661665.57471 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4561, "high": 0.4597, "low": 0.4377, "close": 0.4411, "volume": 12940121.8, "close_time": 1763582399999, "quote_volume": 5772255.64094, "trades": 20729, "taker_buy_base": 6153199.7, "taker_buy_quote": 2747222.02496 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4412, "high": 0.4639, "low": 0.4401, "close": 0.4637, "volume": 9706936.6, "close_time": 1763596799999, "quote_volume": 4406905.96151, "trades": 14513, "taker_buy_base": 5640622.4, "taker_buy_quote": 2560638.46144 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4637, "high": 0.4695, "low": 0.4609, "close": 0.4664, "volume": 4820655.3, "close_time": 1763611199999, "quote_volume": 2245375.80997, "trades": 6895, "taker_buy_base": 2444806.6, "taker_buy_quote": 1139228.08207 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4666, "high": 0.4706, "low": 0.4632, "close": 0.4698, "volume": 3927766.1, "close_time": 1763625599999, "quote_volume": 1833302.51795, "trades": 5645, "taker_buy_base": 1871760.8, "taker_buy_quote": 873847.1718 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4701, "high": 0.4707, "low": 0.4637, "close": 0.4659, "volume": 3795952.9, "close_time": 1763639999999, "quote_volume": 1772593.42096, "trades": 5362, "taker_buy_base": 1771860.3, "taker_buy_quote": 827532.99129 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.466, "high": 0.4719, "low": 0.4547, "close": 0.4554, "volume": 8553848.1, "close_time": 1763654399999, "quote_volume": 3970804.71268, "trades": 14764, "taker_buy_base": 4343711.8, "taker_buy_quote": 2016449.19736 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4553, "high": 0.456, "low": 0.4284, "close": 0.4355, "volume": 17710072.4, "close_time": 1763668799999, "quote_volume": 7747913.63055, "trades": 28315, "taker_buy_base": 8302358.4, "taker_buy_quote": 3632116.64883 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4354, "high": 0.4449, "low": 0.4306, "close": 0.4319, "volume": 9151634.0, "close_time": 1763683199999, "quote_volume": 3994755.05918, "trades": 12907, "taker_buy_base": 3905266.8, "taker_buy_quote": 1708141.76662 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4319, "high": 0.4392, "low": 0.4242, "close": 0.4297, "volume": 7897932.7, "close_time": 1763697599999, "quote_volume": 3413986.26443, "trades": 12047, "taker_buy_base": 3320998.0, "taker_buy_quote": 1435334.03665 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4297, "high": 0.431, "low": 0.3906, "close": 0.4084, "volume": 20284522.8, "close_time": 1763711999999, "quote_volume": 8416226.41451, "trades": 30144, "taker_buy_base": 8729787.9, "taker_buy_quote": 3615960.01571 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4083, "high": 0.4177, "low": 0.3979, "close": 0.3984, "volume": 34443699.2, "close_time": 1763726399999, "quote_volume": 14109712.96186, "trades": 32078, "taker_buy_base": 11369108.2, "taker_buy_quote": 4638194.05561 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3984, "high": 0.4137, "low": 0.3872, "close": 0.4008, "volume": 20569005.7, "close_time": 1763740799999, "quote_volume": 8282603.56569, "trades": 26714, "taker_buy_base": 10119303.0, "taker_buy_quote": 4078327.61631 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4008, "high": 0.4173, "low": 0.3958, "close": 0.4097, "volume": 14181969.7, "close_time": 1763755199999, "quote_volume": 5798629.69003, "trades": 20645, "taker_buy_base": 7500529.8, "taker_buy_quote": 3067102.49302 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4094, "high": 0.4141, "low": 0.3976, "close": 0.409, "volume": 5346821.2, "close_time": 1763769599999, "quote_volume": 2171989.32505, "trades": 10241, "taker_buy_base": 2824396.7, "taker_buy_quote": 1148226.21275 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.413, "low": 0.4049, "close": 0.4071, "volume": 2794422.0, "close_time": 1763783999999, "quote_volume": 1142644.84446, "trades": 6480, "taker_buy_base": 1441872.6, "taker_buy_quote": 589871.60498 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4072, "high": 0.4074, "low": 0.398, "close": 0.4058, "volume": 2918653.1, "close_time": 1763798399999, "quote_volume": 1174407.72142, "trades": 7139, "taker_buy_base": 1602087.0, "taker_buy_quote": 644781.16087 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4057, "high": 0.4058, "low": 0.396, "close": 0.4018, "volume": 4498949.0, "close_time": 1763812799999, "quote_volume": 1798875.36822, "trades": 8043, "taker_buy_base": 2254477.9, "taker_buy_quote": 901490.38241 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4017, "high": 0.4017, "low": 0.3906, "close": 0.3982, "volume": 5311322.8, "close_time": 1763827199999, "quote_volume": 2108631.4469, "trades": 8994, "taker_buy_base": 2371218.2, "taker_buy_quote": 941481.88132 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3982, "high": 0.4047, "low": 0.3978, "close": 0.4012, "volume": 2634416.3, "close_time": 1763841599999, "quote_volume": 1057096.36399, "trades": 5065, "taker_buy_base": 1456432.6, "taker_buy_quote": 584651.44632 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4014, "high": 0.4105, "low": 0.3991, "close": 0.4046, "volume": 2489107.8, "close_time": 1763855999999, "quote_volume": 1004513.39372, "trades": 5578, "taker_buy_base": 1336791.1, "taker_buy_quote": 539614.4649 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4044, "high": 0.4112, "low": 0.4014, "close": 0.4106, "volume": 2377623.6, "close_time": 1763870399999, "quote_volume": 968144.52694, "trades": 5146, "taker_buy_base": 1305138.4, "taker_buy_quote": 531424.43616 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4106, "high": 0.4156, "low": 0.4059, "close": 0.4086, "volume": 4354955.5, "close_time": 1763884799999, "quote_volume": 1792494.64694, "trades": 6288, "taker_buy_base": 1983265.9, "taker_buy_quote": 815935.30378 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4086, "high": 0.4131, "low": 0.406, "close": 0.4094, "volume": 3274513.8, "close_time": 1763899199999, "quote_volume": 1343748.40316, "trades": 5260, "taker_buy_base": 1733270.6, "taker_buy_quote": 711334.4374 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4094, "high": 0.4184, "low": 0.4087, "close": 0.4168, "volume": 5556066.5, "close_time": 1763913599999, "quote_volume": 2299475.31703, "trades": 8511, "taker_buy_base": 2839976.9, "taker_buy_quote": 1174969.39132 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4169, "high": 0.4182, "low": 0.4085, "close": 0.4132, "volume": 5413849.2, "close_time": 1763927999999, "quote_volume": 2233605.15754, "trades": 8913, "taker_buy_base": 2399844.1, "taker_buy_quote": 990196.59117 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4134, "high": 0.4169, "low": 0.4078, "close": 0.4084, "volume": 3146724.6, "close_time": 1763942399999, "quote_volume": 1299384.06524, "trades": 5665, "taker_buy_base": 1431581.1, "taker_buy_quote": 591235.2471 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4084, "high": 0.42, "low": 0.404, "close": 0.4164, "volume": 4082165.9, "close_time": 1763956799999, "quote_volume": 1684364.35141, "trades": 8301, "taker_buy_base": 2134787.4, "taker_buy_quote": 881300.50781 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4166, "high": 0.4217, "low": 0.4085, "close": 0.4132, "volume": 5068631.9, "close_time": 1763971199999, "quote_volume": 2102812.7782, "trades": 8132, "taker_buy_base": 2071903.4, "taker_buy_quote": 858888.75513 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.413, "high": 0.414, "low": 0.4051, "close": 0.4082, "volume": 4155962.7, "close_time": 1763985599999, "quote_volume": 1697416.65126, "trades": 6838, "taker_buy_base": 2081538.1, "taker_buy_quote": 849575.09213 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4081, "high": 0.4153, "low": 0.4019, "close": 0.4127, "volume": 5434104.3, "close_time": 1763999999999, "quote_volume": 2219925.60463, "trades": 11419, "taker_buy_base": 2562860.9, "taker_buy_quote": 1047371.90429 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4129, "high": 0.4303, "low": 0.4126, "close": 0.4271, "volume": 10547073.2, "close_time": 1764014399999, "quote_volume": 4470817.27313, "trades": 16022, "taker_buy_base": 5340786.6, "taker_buy_quote": 2265331.94397 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4272, "close": 0.4277, "volume": 5809017.7, "close_time": 1764028799999, "quote_volume": 2501611.36038, "trades": 9508, "taker_buy_base": 2583594.5, "taker_buy_quote": 1112074.96288 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4277, "high": 0.4292, "low": 0.4222, "close": 0.4244, "volume": 3221359.3, "close_time": 1764043199999, "quote_volume": 1372638.24281, "trades": 5858, "taker_buy_base": 1349879.9, "taker_buy_quote": 575457.35536 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4242, "high": 0.4274, "low": 0.4183, "close": 0.4183, "volume": 2940904.4, "close_time": 1764057599999, "quote_volume": 1243269.13745, "trades": 4890, "taker_buy_base": 1528566.2, "taker_buy_quote": 647026.47012 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4185, "high": 0.4197, "low": 0.4132, "close": 0.415, "volume": 3392456.5, "close_time": 1764071999999, "quote_volume": 1411414.04649, "trades": 6150, "taker_buy_base": 1259646.9, "taker_buy_quote": 524123.13142 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.415, "high": 0.4174, "low": 0.4045, "close": 0.4108, "volume": 5089998.2, "close_time": 1764086399999, "quote_volume": 2091139.3688, "trades": 9687, "taker_buy_base": 2324328.9, "taker_buy_quote": 955663.78765 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4108, "high": 0.4211, "low": 0.4105, "close": 0.4168, "volume": 5285273.3, "close_time": 1764100799999, "quote_volume": 2195941.90919, "trades": 9104, "taker_buy_base": 2769178.7, "taker_buy_quote": 1150031.93151 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4169, "high": 0.4262, "low": 0.4135, "close": 0.4218, "volume": 3928877.6, "close_time": 1764115199999, "quote_volume": 1650315.4977, "trades": 7544, "taker_buy_base": 2115855.1, "taker_buy_quote": 888853.09391 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4222, "high": 0.4284, "low": 0.4206, "close": 0.4208, "volume": 2277183.8, "close_time": 1764129599999, "quote_volume": 965715.98849, "trades": 4518, "taker_buy_base": 1111217.8, "taker_buy_quote": 471154.97663 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4209, "high": 0.425, "low": 0.4186, "close": 0.4249, "volume": 1824461.3, "close_time": 1764143999999, "quote_volume": 769504.97043, "trades": 3785, "taker_buy_base": 774401.0, "taker_buy_quote": 326718.25386 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4247, "high": 0.425, "low": 0.4135, "close": 0.4151, "volume": 2165129.5, "close_time": 1764158399999, "quote_volume": 905227.8824, "trades": 4274, "taker_buy_base": 810071.4, "taker_buy_quote": 338451.28595 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4151, "high": 0.4182, "low": 0.4104, "close": 0.4127, "volume": 4284452.7, "close_time": 1764172799999, "quote_volume": 1773048.10273, "trades": 7699, "taker_buy_base": 2085991.8, "taker_buy_quote": 863769.93534 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4127, "high": 0.4357, "low": 0.4127, "close": 0.4341, "volume": 6763154.3, "close_time": 1764187199999, "quote_volume": 2902350.63856, "trades": 11539, "taker_buy_base": 3549553.7, "taker_buy_quote": 1523087.88684 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.434, "high": 0.4373, "low": 0.4312, "close": 0.4357, "volume": 2879852.8, "close_time": 1764201599999, "quote_volume": 1251402.90599, "trades": 5632, "taker_buy_base": 1376603.8, "taker_buy_quote": 598288.30757 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4356, "high": 0.4389, "low": 0.4326, "close": 0.4328, "volume": 3696724.4, "close_time": 1764215999999, "quote_volume": 1610739.36956, "trades": 6277, "taker_buy_base": 1892867.7, "taker_buy_quote": 824997.02609 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.433, "high": 0.4355, "low": 0.4297, "close": 0.4339, "volume": 3431208.8, "close_time": 1764230399999, "quote_volume": 1486919.86592, "trades": 4779, "taker_buy_base": 1832984.5, "taker_buy_quote": 795134.41772 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4338, "high": 0.4372, "low": 0.4287, "close": 0.4304, "volume": 3109743.0, "close_time": 1764244799999, "quote_volume": 1346047.12486, "trades": 5434, "taker_buy_base": 1212598.7, "taker_buy_quote": 524362.74945 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4303, "high": 0.4336, "low": 0.4266, "close": 0.4333, "volume": 2494401.8, "close_time": 1764259199999, "quote_volume": 1068998.79678, "trades": 4590, "taker_buy_base": 1254675.5, "taker_buy_quote": 537947.42302 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4331, "high": 0.4376, "low": 0.4306, "close": 0.4361, "volume": 3176264.8, "close_time": 1764273599999, "quote_volume": 1379293.40552, "trades": 5388, "taker_buy_base": 1596684.8, "taker_buy_quote": 693602.05862 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4361, "high": 0.4391, "low": 0.4316, "close": 0.4329, "volume": 1488995.9, "close_time": 1764287999999, "quote_volume": 648832.03454, "trades": 3546, "taker_buy_base": 699741.7, "taker_buy_quote": 305016.13824 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4331, "high": 0.4334, "low": 0.4218, "close": 0.426, "volume": 3213792.5, "close_time": 1764302399999, "quote_volume": 1370118.95842, "trades": 6836, "taker_buy_base": 1290108.9, "taker_buy_quote": 550191.09132 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4262, "high": 0.428, "low": 0.4227, "close": 0.4244, "volume": 1861810.8, "close_time": 1764316799999, "quote_volume": 792734.62788, "trades": 3856, "taker_buy_base": 1057695.7, "taker_buy_quote": 450508.9474 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4241, "high": 0.437, "low": 0.424, "close": 0.4259, "volume": 3711600.6, "close_time": 1764331199999, "quote_volume": 1600968.93502, "trades": 8511, "taker_buy_base": 1863442.7, "taker_buy_quote": 803665.63168 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4258, "high": 0.4352, "low": 0.4229, "close": 0.4328, "volume": 7950620.4, "close_time": 1764345599999, "quote_volume": 3409407.82772, "trades": 14681, "taker_buy_base": 3243354.3, "taker_buy_quote": 1393433.86426 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4327, "high": 0.4329, "low": 0.4146, "close": 0.4216, "volume": 5340908.2, "close_time": 1764359999999, "quote_volume": 2255400.6848, "trades": 10775, "taker_buy_base": 2445359.4, "taker_buy_quote": 1032375.00093 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4214, "high": 0.423, "low": 0.4176, "close": 0.4202, "volume": 2397994.4, "close_time": 1764374399999, "quote_volume": 1007670.27319, "trades": 4304, "taker_buy_base": 1175355.1, "taker_buy_quote": 493801.31476 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4202, "high": 0.422, "low": 0.4163, "close": 0.4164, "volume": 1092188.8, "close_time": 1764388799999, "quote_volume": 457669.1671, "trades": 2204, "taker_buy_base": 380883.7, "taker_buy_quote": 159716.19284 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4163, "high": 0.4188, "low": 0.4137, "close": 0.4155, "volume": 2140498.2, "close_time": 1764403199999, "quote_volume": 891373.35813, "trades": 3400, "taker_buy_base": 1014828.0, "taker_buy_quote": 422724.45984 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4154, "high": 0.4192, "low": 0.4138, "close": 0.4186, "volume": 1404468.0, "close_time": 1764417599999, "quote_volume": 584904.44348, "trades": 2799, "taker_buy_base": 876349.5, "taker_buy_quote": 365099.84191 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4187, "high": 0.4211, "low": 0.4157, "close": 0.4203, "volume": 1927293.1, "close_time": 1764431999999, "quote_volume": 806284.24272, "trades": 3609, "taker_buy_base": 993152.9, "taker_buy_quote": 415472.51508 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4203, "high": 0.4216, "low": 0.4116, "close": 0.4151, "volume": 2250015.8, "close_time": 1764446399999, "quote_volume": 935769.77943, "trades": 4957, "taker_buy_base": 1083335.2, "taker_buy_quote": 450643.41189 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4151, "high": 0.4185, "low": 0.4136, "close": 0.4148, "volume": 1747912.8, "close_time": 1764460799999, "quote_volume": 727066.26298, "trades": 3327, "taker_buy_base": 960414.1, "taker_buy_quote": 399492.54818 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4149, "high": 0.4204, "low": 0.4136, "close": 0.4203, "volume": 1143150.6, "close_time": 1764475199999, "quote_volume": 475623.21003, "trades": 3388, "taker_buy_base": 647763.9, "taker_buy_quote": 269649.64975 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4203, "high": 0.4205, "low": 0.4152, "close": 0.4188, "volume": 1090970.8, "close_time": 1764489599999, "quote_volume": 455595.41128, "trades": 2612, "taker_buy_base": 556514.6, "taker_buy_quote": 232387.3038 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4186, "high": 0.4219, "low": 0.4169, "close": 0.4178, "volume": 1961002.2, "close_time": 1764503999999, "quote_volume": 822629.15993, "trades": 4482, "taker_buy_base": 1130577.8, "taker_buy_quote": 474281.99658 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4177, "high": 0.4263, "low": 0.4173, "close": 0.423, "volume": 2915327.8, "close_time": 1764518399999, "quote_volume": 1234860.36718, "trades": 6802, "taker_buy_base": 1635009.3, "taker_buy_quote": 692683.65842 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4231, "high": 0.4274, "low": 0.4228, "close": 0.4252, "volume": 2042311.7, "close_time": 1764532799999, "quote_volume": 868033.99097, "trades": 5247, "taker_buy_base": 982022.6, "taker_buy_quote": 417363.81723 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4253, "high": 0.4269, "low": 0.4144, "close": 0.4146, "volume": 2530785.9, "close_time": 1764547199999, "quote_volume": 1068479.31831, "trades": 5396, "taker_buy_base": 1162377.6, "taker_buy_quote": 491026.11412 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4144, "high": 0.4159, "low": 0.3842, "close": 0.3862, "volume": 11097786.8, "close_time": 1764561599999, "quote_volume": 4394918.70116, "trades": 22800, "taker_buy_base": 5042826.9, "taker_buy_quote": 1996103.50017 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3861, "high": 0.3891, "low": 0.3812, "close": 0.3888, "volume": 5413839.1, "close_time": 1764575999999, "quote_volume": 2082482.14972, "trades": 8268, "taker_buy_base": 2805499.4, "taker_buy_quote": 1079088.31736 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3887, "high": 0.389, "low": 0.3822, "close": 0.3825, "volume": 4717506.2, "close_time": 1764590399999, "quote_volume": 1814269.61159, "trades": 6235, "taker_buy_base": 2913482.8, "taker_buy_quote": 1119369.94232 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3826, "high": 0.3845, "low": 0.3708, "close": 0.3763, "volume": 10794009.6, "close_time": 1764604799999, "quote_volume": 4084724.52227, "trades": 18798, "taker_buy_base": 5177664.4, "taker_buy_quote": 1959512.61963 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3761, "high": 0.3792, "low": 0.3715, "close": 0.3763, "volume": 5475548.8, "close_time": 1764619199999, "quote_volume": 2055943.82945, "trades": 9228, "taker_buy_base": 3263997.1, "taker_buy_quote": 1225421.59308 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3763, "high": 0.3877, "low": 0.3763, "close": 0.3859, "volume": 4857854.6, "close_time": 1764633599999, "quote_volume": 1849512.11422, "trades": 7233, "taker_buy_base": 2793870.3, "taker_buy_quote": 1062719.04117 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3859, "high": 0.392, "low": 0.3849, "close": 0.3912, "volume": 2448453.1, "close_time": 1764647999999, "quote_volume": 950732.36481, "trades": 4440, "taker_buy_base": 1257902.0, "taker_buy_quote": 488750.77313 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3914, "high": 0.3936, "low": 0.3889, "close": 0.3896, "volume": 1694624.9, "close_time": 1764662399999, "quote_volume": 662284.32401, "trades": 3338, "taker_buy_base": 860325.8, "taker_buy_quote": 336260.28345 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3895, "high": 0.395, "low": 0.3855, "close": 0.3939, "volume": 2824555.9, "close_time": 1764676799999, "quote_volume": 1100750.48893, "trades": 5046, "taker_buy_base": 1311171.1, "taker_buy_quote": 510893.48858 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.394, "high": 0.4312, "low": 0.393, "close": 0.4285, "volume": 11156392.5, "close_time": 1764691199999, "quote_volume": 4580668.79053, "trades": 18215, "taker_buy_base": 5452806.7, "taker_buy_quote": 2236498.22989 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4285, "high": 0.4381, "low": 0.4261, "close": 0.4346, "volume": 8745311.2, "close_time": 1764705599999, "quote_volume": 3768961.11831, "trades": 14814, "taker_buy_base": 4335961.9, "taker_buy_quote": 1868935.91572 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4348, "high": 0.4391, "low": 0.4324, "close": 0.4337, "volume": 5280150.1, "close_time": 1764719999999, "quote_volume": 2302616.38899, "trades": 8825, "taker_buy_base": 2360517.2, "taker_buy_quote": 1029515.49546 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4337, "high": 0.4389, "low": 0.4299, "close": 0.4383, "volume": 3680972.4, "close_time": 1764734399999, "quote_volume": 1603163.90434, "trades": 6405, "taker_buy_base": 1688359.1, "taker_buy_quote": 735655.5682 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4381, "high": 0.4472, "low": 0.4357, "close": 0.443, "volume": 5247894.6, "close_time": 1764748799999, "quote_volume": 2323109.1251, "trades": 9730, "taker_buy_base": 2509602.6, "taker_buy_quote": 1110608.02453 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4431, "high": 0.4471, "low": 0.4356, "close": 0.4371, "volume": 3635017.5, "close_time": 1764763199999, "quote_volume": 1600506.58138, "trades": 5911, "taker_buy_base": 1798063.3, "taker_buy_quote": 792324.41409 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4372, "high": 0.4416, "low": 0.4266, "close": 0.4344, "volume": 9159448.9, "close_time": 1764777599999, "quote_volume": 3975658.11996, "trades": 17042, "taker_buy_base": 4363196.2, "taker_buy_quote": 1893322.03024 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4345, "high": 0.4454, "low": 0.4319, "close": 0.445, "volume": 4340873.1, "close_time": 1764791999999, "quote_volume": 1912971.42111, "trades": 7595, "taker_buy_base": 2281059.0, "taker_buy_quote": 1005604.36345 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4451, "high": 0.4543, "low": 0.444, "close": 0.4501, "volume": 6221547.5, "close_time": 1764806399999, "quote_volume": 2797577.46451, "trades": 11559, "taker_buy_base": 3448437.0, "taker_buy_quote": 1550563.74161 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.4559, "low": 0.4473, "close": 0.4495, "volume": 4221119.5, "close_time": 1764820799999, "quote_volume": 1901855.77573, "trades": 9052, "taker_buy_base": 1559898.2, "taker_buy_quote": 703093.93192 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4495, "high": 0.4539, "low": 0.4452, "close": 0.4518, "volume": 3749444.6, "close_time": 1764835199999, "quote_volume": 1688272.22491, "trades": 7042, "taker_buy_base": 1820034.8, "taker_buy_quote": 819147.39607 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4519, "high": 0.4527, "low": 0.4443, "close": 0.4464, "volume": 1954299.9, "close_time": 1764849599999, "quote_volume": 874607.35552, "trades": 4314, "taker_buy_base": 892003.1, "taker_buy_quote": 399439.57162 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4464, "high": 0.4525, "low": 0.4398, "close": 0.4507, "volume": 4317236.3, "close_time": 1764863999999, "quote_volume": 1927281.89876, "trades": 9592, "taker_buy_base": 2380884.5, "taker_buy_quote": 1063833.96347 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4508, "high": 0.4521, "low": 0.4347, "close": 0.4415, "volume": 5639498.5, "close_time": 1764878399999, "quote_volume": 2502482.07486, "trades": 11046, "taker_buy_base": 2495598.3, "taker_buy_quote": 1106941.17876 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4415, "high": 0.4439, "low": 0.4378, "close": 0.4395, "volume": 1920844.3, "close_time": 1764892799999, "quote_volume": 846317.53606, "trades": 4285, "taker_buy_base": 901657.5, "taker_buy_quote": 397587.58728 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4395, "high": 0.443, "low": 0.4381, "close": 0.4399, "volume": 1437168.9, "close_time": 1764907199999, "quote_volume": 633351.63831, "trades": 3160, "taker_buy_base": 773360.8, "taker_buy_quote": 340901.67733 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4399, "high": 0.4425, "low": 0.4362, "close": 0.4417, "volume": 2183837.8, "close_time": 1764921599999, "quote_volume": 959291.54233, "trades": 4086, "taker_buy_base": 1027335.8, "taker_buy_quote": 451415.84289 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4417, "high": 0.4417, "low": 0.4282, "close": 0.4305, "volume": 3285015.6, "close_time": 1764935999999, "quote_volume": 1425212.13393, "trades": 6149, "taker_buy_base": 1405751.8, "taker_buy_quote": 608986.77589 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4306, "high": 0.4326, "low": 0.4232, "close": 0.4263, "volume": 5052522.2, "close_time": 1764950399999, "quote_volume": 2163109.51509, "trades": 10390, "taker_buy_base": 2576903.3, "taker_buy_quote": 1103732.3681 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4262, "high": 0.4264, "low": 0.4092, "close": 0.4164, "volume": 8660935.7, "close_time": 1764964799999, "quote_volume": 3594687.8448, "trades": 15430, "taker_buy_base": 4433320.9, "taker_buy_quote": 1837042.94172 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4164, "high": 0.4172, "low": 0.413, "close": 0.4159, "volume": 1695154.7, "close_time": 1764979199999, "quote_volume": 704172.83644, "trades": 3351, "taker_buy_base": 752289.9, "taker_buy_quote": 312513.26626 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4158, "high": 0.4179, "low": 0.4123, "close": 0.4168, "volume": 924682.0, "close_time": 1764993599999, "quote_volume": 384514.85326, "trades": 2318, "taker_buy_base": 562799.8, "taker_buy_quote": 234166.11037 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4167, "high": 0.417, "low": 0.4106, "close": 0.4118, "volume": 913920.9, "close_time": 1765007999999, "quote_volume": 377861.70637, "trades": 1894, "taker_buy_base": 410725.0, "taker_buy_quote": 169912.88821 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4119, "high": 0.4153, "low": 0.4099, "close": 0.4149, "volume": 1533929.4, "close_time": 1765022399999, "quote_volume": 632688.85114, "trades": 3274, "taker_buy_base": 761334.6, "taker_buy_quote": 314482.42692 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4149, "high": 0.4169, "low": 0.4119, "close": 0.415, "volume": 2503676.0, "close_time": 1765036799999, "quote_volume": 1037856.2787, "trades": 4498, "taker_buy_base": 1355022.8, "taker_buy_quote": 561516.74844 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4149, "high": 0.4214, "low": 0.4123, "close": 0.4132, "volume": 3056124.3, "close_time": 1765051199999, "quote_volume": 1273668.61164, "trades": 5610, "taker_buy_base": 1452657.8, "taker_buy_quote": 605478.98572 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4133, "high": 0.4171, "low": 0.4112, "close": 0.4139, "volume": 1177431.9, "close_time": 1765065599999, "quote_volume": 487263.13979, "trades": 2987, "taker_buy_base": 574336.2, "taker_buy_quote": 237751.92378 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4139, "high": 0.4198, "low": 0.4136, "close": 0.4194, "volume": 1308145.6, "close_time": 1765079999999, "quote_volume": 544807.24667, "trades": 2759, "taker_buy_base": 764479.9, "taker_buy_quote": 318433.22874 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4195, "high": 0.4208, "low": 0.4148, "close": 0.4174, "volume": 2247725.1, "close_time": 1765094399999, "quote_volume": 939461.47447, "trades": 3615, "taker_buy_base": 1210921.6, "taker_buy_quote": 506209.71948 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4175, "high": 0.4197, "low": 0.4144, "close": 0.4151, "volume": 1596431.9, "close_time": 1765108799999, "quote_volume": 664872.66286, "trades": 2991, "taker_buy_base": 699240.4, "taker_buy_quote": 291188.89574 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4151, "high": 0.4204, "low": 0.406, "close": 0.4201, "volume": 7249928.9, "close_time": 1765123199999, "quote_volume": 2986126.63297, "trades": 13476, "taker_buy_base": 3503309.8, "taker_buy_quote": 1444137.75891 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.42, "high": 0.4351, "low": 0.4184, "close": 0.4319, "volume": 6975964.8, "close_time": 1765137599999, "quote_volume": 2980963.48744, "trades": 13442, "taker_buy_base": 3390078.0, "taker_buy_quote": 1447850.58668 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.432, "high": 0.4331, "low": 0.4111, "close": 0.4174, "volume": 5293542.8, "close_time": 1765151999999, "quote_volume": 2224933.41925, "trades": 10010, "taker_buy_base": 2454996.6, "taker_buy_quote": 1031590.89976 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4272, "low": 0.4145, "close": 0.4229, "volume": 2694080.6, "close_time": 1765166399999, "quote_volume": 1133078.02393, "trades": 5527, "taker_buy_base": 1302294.3, "taker_buy_quote": 548128.62552 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4233, "high": 0.4302, "low": 0.4227, "close": 0.4291, "volume": 1943875.0, "close_time": 1765180799999, "quote_volume": 830099.90798, "trades": 3966, "taker_buy_base": 896293.0, "taker_buy_quote": 382940.68311 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4293, "high": 0.4393, "low": 0.4285, "close": 0.4317, "volume": 4880669.3, "close_time": 1765195199999, "quote_volume": 2117454.31974, "trades": 8440, "taker_buy_base": 2446428.4, "taker_buy_quote": 1061397.51069 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4316, "high": 0.44, "low": 0.4301, "close": 0.4352, "volume": 9161710.6, "close_time": 1765209599999, "quote_volume": 3981111.43731, "trades": 15579, "taker_buy_base": 5045422.0, "taker_buy_quote": 2193140.38445 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4352, "high": 0.4414, "low": 0.4301, "close": 0.4343, "volume": 5632767.4, "close_time": 1765223999999, "quote_volume": 2456269.55979, "trades": 11607, "taker_buy_base": 2890129.2, "taker_buy_quote": 1260307.40646 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4344, "high": 0.4375, "low": 0.4297, "close": 0.4328, "volume": 2896278.2, "close_time": 1765238399999, "quote_volume": 1258469.65438, "trades": 6262, "taker_buy_base": 1460364.1, "taker_buy_quote": 634938.52446 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4329, "high": 0.4348, "low": 0.4269, "close": 0.432, "volume": 2045876.6, "close_time": 1765252799999, "quote_volume": 880471.94253, "trades": 4896, "taker_buy_base": 1004565.1, "taker_buy_quote": 432227.39989 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4321, "high": 0.4327, "low": 0.4242, "close": 0.4277, "volume": 3890556.4, "close_time": 1765267199999, "quote_volume": 1664152.03282, "trades": 7019, "taker_buy_base": 1434633.7, "taker_buy_quote": 613139.5052 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4277, "high": 0.444, "low": 0.424, "close": 0.438, "volume": 4285846.1, "close_time": 1765281599999, "quote_volume": 1845991.59915, "trades": 8331, "taker_buy_base": 2336552.0, "taker_buy_quote": 1006847.30131 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4379, "high": 0.4698, "low": 0.4369, "close": 0.4672, "volume": 15217562.4, "close_time": 1765295999999, "quote_volume": 6899393.19928, "trades": 30224, "taker_buy_base": 7746863.7, "taker_buy_quote": 3511492.16536 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4673, "high": 0.4843, "low": 0.4673, "close": 0.4766, "volume": 13977819.1, "close_time": 1765310399999, "quote_volume": 6668500.42548, "trades": 26019, "taker_buy_base": 6578909.2, "taker_buy_quote": 3140701.17073 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4768, "high": 0.4816, "low": 0.4646, "close": 0.4698, "volume": 7629530.6, "close_time": 1765324799999, "quote_volume": 3608546.98125, "trades": 16177, "taker_buy_base": 3613811.4, "taker_buy_quote": 1710041.62904 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4699, "high": 0.4721, "low": 0.4621, "close": 0.4628, "volume": 2405039.8, "close_time": 1765339199999, "quote_volume": 1119628.7256, "trades": 6380, "taker_buy_base": 1262750.6, "taker_buy_quote": 587893.70085 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4627, "high": 0.4659, "low": 0.4585, "close": 0.4615, "volume": 3406773.5, "close_time": 1765353599999, "quote_volume": 1576556.51606, "trades": 6810, "taker_buy_base": 2018409.2, "taker_buy_quote": 934420.23031 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4615, "high": 0.4763, "low": 0.4597, "close": 0.4658, "volume": 9376612.7, "close_time": 1765367999999, "quote_volume": 4370325.56519, "trades": 17973, "taker_buy_base": 4659099.7, "taker_buy_quote": 2169625.59609 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4658, "high": 0.4666, "low": 0.4611, "close": 0.4621, "volume": 3595864.9, "close_time": 1765382399999, "quote_volume": 1667371.61267, "trades": 7750, "taker_buy_base": 1728940.6, "taker_buy_quote": 801892.64351 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4621, "high": 0.4711, "low": 0.4572, "close": 0.465, "volume": 7905805.7, "close_time": 1765396799999, "quote_volume": 3667453.01333, "trades": 18281, "taker_buy_base": 3912683.0, "taker_buy_quote": 1816212.51309 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.465, "high": 0.4748, "low": 0.4525, "close": 0.4537, "volume": 9413094.6, "close_time": 1765411199999, "quote_volume": 4350283.2718, "trades": 19397, "taker_buy_base": 4310395.4, "taker_buy_quote": 1992698.87578 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4537, "high": 0.4552, "low": 0.4292, "close": 0.43, "volume": 8603108.0, "close_time": 1765425599999, "quote_volume": 3775393.36327, "trades": 14977, "taker_buy_base": 4044687.3, "taker_buy_quote": 1772248.05792 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4299, "high": 0.4346, "low": 0.4252, "close": 0.4269, "volume": 5990610.7, "close_time": 1765439999999, "quote_volume": 2572809.346, "trades": 10251, "taker_buy_base": 3017189.8, "taker_buy_quote": 1296077.62064 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4196, "close": 0.4207, "volume": 5331952.2, "close_time": 1765454399999, "quote_volume": 2258609.01243, "trades": 11161, "taker_buy_base": 2366878.5, "taker_buy_quote": 1002984.0525 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4206, "high": 0.4217, "low": 0.412, "close": 0.4177, "volume": 11234518.0, "close_time": 1765468799999, "quote_volume": 4679284.9968, "trades": 21940, "taker_buy_base": 5319427.1, "taker_buy_quote": 2215681.06121 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4176, "high": 0.4223, "low": 0.4094, "close": 0.4176, "volume": 8263840.0, "close_time": 1765483199999, "quote_volume": 3427340.18245, "trades": 13758, "taker_buy_base": 4386644.6, "taker_buy_quote": 1819761.71749 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4176, "high": 0.4281, "low": 0.4173, "close": 0.4254, "volume": 9337121.8, "close_time": 1765497599999, "quote_volume": 3954511.00628, "trades": 15442, "taker_buy_base": 4536059.9, "taker_buy_quote": 1920898.97723 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4273, "low": 0.4171, "close": 0.4228, "volume": 3804435.3, "close_time": 1765511999999, "quote_volume": 1606172.14771, "trades": 8078, "taker_buy_base": 1526611.8, "taker_buy_quote": 645209.07022 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4226, "high": 0.4303, "low": 0.4196, "close": 0.4264, "volume": 3881007.5, "close_time": 1765526399999, "quote_volume": 1649864.72937, "trades": 7361, "taker_buy_base": 1873994.1, "taker_buy_quote": 797334.41847 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4264, "high": 0.4275, "low": 0.421, "close": 0.4246, "volume": 3828621.3, "close_time": 1765540799999, "quote_volume": 1626592.69624, "trades": 6618, "taker_buy_base": 1746313.5, "taker_buy_quote": 742178.27863 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4245, "high": 0.4273, "low": 0.4064, "close": 0.4086, "volume": 8504608.0, "close_time": 1765555199999, "quote_volume": 3557795.41913, "trades": 15816, "taker_buy_base": 3381077.0, "taker_buy_quote": 1416083.80824 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4083, "high": 0.4161, "low": 0.4038, "close": 0.4096, "volume": 8850898.2, "close_time": 1765569599999, "quote_volume": 3623664.28516, "trades": 16718, "taker_buy_base": 4297939.4, "taker_buy_quote": 1759598.72085 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4096, "high": 0.4115, "low": 0.4079, "close": 0.4092, "volume": 2216839.2, "close_time": 1765583999999, "quote_volume": 908912.32798, "trades": 4446, "taker_buy_base": 987379.2, "taker_buy_quote": 404961.52361 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4092, "high": 0.4119, "low": 0.4091, "close": 0.4092, "volume": 1699484.2, "close_time": 1765598399999, "quote_volume": 697399.78472, "trades": 3285, "taker_buy_base": 695853.5, "taker_buy_quote": 285611.61122 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4092, "high": 0.4121, "low": 0.4082, "close": 0.4105, "volume": 2055887.4, "close_time": 1765612799999, "quote_volume": 843210.40199, "trades": 4507, "taker_buy_base": 1038184.4, "taker_buy_quote": 425765.61588 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4105, "high": 0.4159, "low": 0.41, "close": 0.4123, "volume": 3751442.8, "close_time": 1765627199999, "quote_volume": 1550408.10721, "trades": 5655, "taker_buy_base": 1640319.9, "taker_buy_quote": 677601.42197 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4123, "high": 0.4147, "low": 0.4106, "close": 0.4132, "volume": 2108147.6, "close_time": 1765641599999, "quote_volume": 870151.55184, "trades": 3945, "taker_buy_base": 1120063.8, "taker_buy_quote": 462371.2968 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4132, "high": 0.4145, "low": 0.409, "close": 0.4104, "volume": 2406936.7, "close_time": 1765655999999, "quote_volume": 988956.28968, "trades": 3384, "taker_buy_base": 1105043.9, "taker_buy_quote": 454110.65432 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4105, "high": 0.4116, "low": 0.4062, "close": 0.4108, "volume": 2133454.3, "close_time": 1765670399999, "quote_volume": 872827.70046, "trades": 3273, "taker_buy_base": 1118949.2, "taker_buy_quote": 457999.1176 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4108, "high": 0.4118, "low": 0.4089, "close": 0.4098, "volume": 1133301.6, "close_time": 1765684799999, "quote_volume": 464956.84278, "trades": 1897, "taker_buy_base": 528024.7, "taker_buy_quote": 216642.04851 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4098, "high": 0.4102, "low": 0.4063, "close": 0.4079, "volume": 1422652.6, "close_time": 1765699199999, "quote_volume": 580575.14605, "trades": 2408, "taker_buy_base": 685313.0, "taker_buy_quote": 279637.16035 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4079, "high": 0.4097, "low": 0.3976, "close": 0.4035, "volume": 5988409.4, "close_time": 1765713599999, "quote_volume": 2418649.51872, "trades": 7539, "taker_buy_base": 2691789.9, "taker_buy_quote": 1087532.5634 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.403, "high": 0.4051, "low": 0.3971, "close": 0.3995, "volume": 5645676.5, "close_time": 1765727999999, "quote_volume": 2261652.4837, "trades": 7599, "taker_buy_base": 2474325.5, "taker_buy_quote": 991764.63304 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3994, "high": 0.4027, "low": 0.3957, "close": 0.3987, "volume": 4467137.7, "close_time": 1765742399999, "quote_volume": 1779336.09535, "trades": 6788, "taker_buy_base": 2542105.1, "taker_buy_quote": 1012581.18126 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3987, "high": 0.4006, "low": 0.3917, "close": 0.3963, "volume": 6162876.8, "close_time": 1765756799999, "quote_volume": 2445830.94412, "trades": 8347, "taker_buy_base": 2662071.9, "taker_buy_quote": 1056862.52491 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.4078, "low": 0.3956, "close": 0.4015, "volume": 4180831.9, "close_time": 1765771199999, "quote_volume": 1676043.95059, "trades": 7262, "taker_buy_base": 2228677.8, "taker_buy_quote": 893019.48367 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4017, "high": 0.4065, "low": 0.4014, "close": 0.4021, "volume": 2090885.2, "close_time": 1765785599999, "quote_volume": 844035.43306, "trades": 3485, "taker_buy_base": 1201982.8, "taker_buy_quote": 485208.74343 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4023, "high": 0.406, "low": 0.4005, "close": 0.4031, "volume": 2768491.3, "close_time": 1765799999999, "quote_volume": 1116613.66615, "trades": 4217, "taker_buy_base": 1395792.5, "taker_buy_quote": 563080.64503 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4031, "high": 0.4054, "low": 0.3823, "close": 0.3855, "volume": 11102503.3, "close_time": 1765814399999, "quote_volume": 4362625.17004, "trades": 18150, "taker_buy_base": 5212175.9, "taker_buy_quote": 2047680.22834 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3855, "high": 0.3905, "low": 0.3772, "close": 0.3847, "volume": 8502115.1, "close_time": 1765828799999, "quote_volume": 3261431.10825, "trades": 14619, "taker_buy_base": 4520828.8, "taker_buy_quote": 1734789.8862 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3846, "high": 0.3885, "low": 0.3798, "close": 0.3882, "volume": 3535619.2, "close_time": 1765843199999, "quote_volume": 1355242.89796, "trades": 6194, "taker_buy_base": 1821855.3, "taker_buy_quote": 698458.31575 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.39, "low": 0.3799, "close": 0.3827, "volume": 2962036.3, "close_time": 1765857599999, "quote_volume": 1138810.09033, "trades": 5506, "taker_buy_base": 1308139.9, "taker_buy_quote": 503319.24375 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3828, "high": 0.3854, "low": 0.3776, "close": 0.3803, "volume": 2407664.2, "close_time": 1765871999999, "quote_volume": 919401.70397, "trades": 4594, "taker_buy_base": 1078694.2, "taker_buy_quote": 412163.89216 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3803, "high": 0.3907, "low": 0.38, "close": 0.3879, "volume": 3811879.7, "close_time": 1765886399999, "quote_volume": 1465538.45137, "trades": 6651, "taker_buy_base": 1932180.4, "taker_buy_quote": 742799.45215 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3881, "high": 0.3915, "low": 0.3784, "close": 0.3901, "volume": 9174210.0, "close_time": 1765900799999, "quote_volume": 3539541.19437, "trades": 17332, "taker_buy_base": 4692420.4, "taker_buy_quote": 1811059.6104 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3902, "high": 0.3906, "low": 0.3839, "close": 0.3871, "volume": 4026539.4, "close_time": 1765915199999, "quote_volume": 1559097.95002, "trades": 7738, "taker_buy_base": 2117066.1, "taker_buy_quote": 819915.51762 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3871, "high": 0.3883, "low": 0.3846, "close": 0.3862, "volume": 2009991.5, "close_time": 1765929599999, "quote_volume": 776522.37131, "trades": 3387, "taker_buy_base": 1050300.9, "taker_buy_quote": 405517.15007 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.3878, "low": 0.3822, "close": 0.3835, "volume": 1923618.5, "close_time": 1765943999999, "quote_volume": 739270.75132, "trades": 3845, "taker_buy_base": 880565.0, "taker_buy_quote": 338394.59191 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3835, "high": 0.3836, "low": 0.3762, "close": 0.381, "volume": 2437912.4, "close_time": 1765958399999, "quote_volume": 927044.39257, "trades": 4029, "taker_buy_base": 1140602.2, "taker_buy_quote": 433696.69015 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.381, "high": 0.381, "low": 0.3767, "close": 0.3806, "volume": 2207809.4, "close_time": 1765972799999, "quote_volume": 836087.2177, "trades": 3507, "taker_buy_base": 1127859.4, "taker_buy_quote": 427172.14447 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3806, "high": 0.4, "low": 0.3784, "close": 0.3818, "volume": 12569169.5, "close_time": 1765987199999, "quote_volume": 4888486.2874, "trades": 19669, "taker_buy_base": 6389254.8, "taker_buy_quote": 2483671.3011 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3818, "high": 0.3849, "low": 0.3639, "close": 0.3686, "volume": 13632649.8, "close_time": 1766001599999, "quote_volume": 5074218.05988, "trades": 20583, "taker_buy_base": 6327906.7, "taker_buy_quote": 2354199.19275 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3688, "high": 0.3719, "low": 0.3646, "close": 0.3672, "volume": 3943569.9, "close_time": 1766015999999, "quote_volume": 1449887.08809, "trades": 5843, "taker_buy_base": 1889894.0, "taker_buy_quote": 694693.99461 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3672, "high": 0.3688, "low": 0.3629, "close": 0.3648, "volume": 2831883.1, "close_time": 1766030399999, "quote_volume": 1035411.69428, "trades": 4626, "taker_buy_base": 1433813.1, "taker_buy_quote": 524276.98316 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3648, "high": 0.3666, "low": 0.3606, "close": 0.3622, "volume": 3134156.6, "close_time": 1766044799999, "quote_volume": 1135894.76691, "trades": 4682, "taker_buy_base": 1655581.4, "taker_buy_quote": 599900.71323 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3621, "high": 0.3658, "low": 0.3616, "close": 0.3645, "volume": 3313520.4, "close_time": 1766059199999, "quote_volume": 1205331.53616, "trades": 4757, "taker_buy_base": 1668750.7, "taker_buy_quote": 606980.44601 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3647, "high": 0.3792, "low": 0.3636, "close": 0.373, "volume": 12810432.5, "close_time": 1766073599999, "quote_volume": 4763406.54498, "trades": 19023, "taker_buy_base": 6225880.8, "taker_buy_quote": 2316984.35791 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3731, "high": 0.3734, "low": 0.3467, "close": 0.3477, "volume": 13902950.4, "close_time": 1766087999999, "quote_volume": 4959834.1318, "trades": 21863, "taker_buy_base": 5958260.6, "taker_buy_quote": 2129422.33958 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3476, "high": 0.3553, "low": 0.347, "close": 0.3513, "volume": 5772890.7, "close_time": 1766102399999, "quote_volume": 2027965.57728, "trades": 8057, "taker_buy_base": 2940185.8, "taker_buy_quote": 1032955.44507 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.3628, "low": 0.3464, "close": 0.3596, "volume": 7046737.2, "close_time": 1766116799999, "quote_volume": 2491116.26129, "trades": 10919, "taker_buy_base": 3932679.3, "taker_buy_quote": 1390079.95204 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3596, "high": 0.3694, "low": 0.3593, "close": 0.3662, "volume": 4505592.1, "close_time": 1766131199999, "quote_volume": 1634307.13418, "trades": 6551, "taker_buy_base": 2625840.5, "taker_buy_quote": 952540.07738 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3662, "high": 0.3675, "low": 0.3645, "close": 0.366, "volume": 2905830.8, "close_time": 1766145599999, "quote_volume": 1063718.5279, "trades": 4090, "taker_buy_base": 1396843.0, "taker_buy_quote": 511362.46459 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3662, "high": 0.3788, "low": 0.3649, "close": 0.3709, "volume": 5960719.4, "close_time": 1766159999999, "quote_volume": 2207320.20464, "trades": 10333, "taker_buy_base": 2944420.3, "taker_buy_quote": 1090732.91783 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.371, "high": 0.3805, "low": 0.369, "close": 0.3778, "volume": 6069766.0, "close_time": 1766174399999, "quote_volume": 2275547.91984, "trades": 10515, "taker_buy_base": 3168015.3, "taker_buy_quote": 1188777.6431 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.378, "high": 0.3805, "low": 0.375, "close": 0.3765, "volume": 2920154.8, "close_time": 1766188799999, "quote_volume": 1103236.73843, "trades": 4798, "taker_buy_base": 1574438.6, "taker_buy_quote": 594882.78715 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3765, "high": 0.377, "low": 0.3735, "close": 0.3742, "volume": 1460950.5, "close_time": 1766203199999, "quote_volume": 548309.92792, "trades": 2757, "taker_buy_base": 784035.7, "taker_buy_quote": 294248.44065 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3741, "high": 0.3751, "low": 0.372, "close": 0.3743, "volume": 1444759.8, "close_time": 1766217599999, "quote_volume": 539251.97133, "trades": 2645, "taker_buy_base": 688306.0, "taker_buy_quote": 256918.05808 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3744, "high": 0.3802, "low": 0.3744, "close": 0.3784, "volume": 2816368.9, "close_time": 1766231999999, "quote_volume": 1065050.52063, "trades": 3893, "taker_buy_base": 1587390.4, "taker_buy_quote": 600575.56903 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3785, "high": 0.3794, "low": 0.3744, "close": 0.3773, "volume": 2522608.4, "close_time": 1766246399999, "quote_volume": 950445.47723, "trades": 3653, "taker_buy_base": 1208809.9, "taker_buy_quote": 455518.67568 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3775, "high": 0.3779, "low": 0.3751, "close": 0.3753, "volume": 1855444.6, "close_time": 1766260799999, "quote_volume": 698237.03264, "trades": 2447, "taker_buy_base": 992483.0, "taker_buy_quote": 373557.3656 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3752, "high": 0.3763, "low": 0.3727, "close": 0.373, "volume": 1838175.4, "close_time": 1766275199999, "quote_volume": 689060.16363, "trades": 2653, "taker_buy_base": 915366.7, "taker_buy_quote": 343045.99738 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3729, "high": 0.3737, "low": 0.3675, "close": 0.3695, "volume": 1949584.9, "close_time": 1766289599999, "quote_volume": 722143.45978, "trades": 3158, "taker_buy_base": 938866.5, "taker_buy_quote": 347838.96845 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3694, "high": 0.3694, "low": 0.367, "close": 0.3674, "volume": 1092869.4, "close_time": 1766303999999, "quote_volume": 402436.50143, "trades": 1834, "taker_buy_base": 562780.2, "taker_buy_quote": 207216.54642 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3673, "high": 0.3745, "low": 0.3667, "close": 0.3699, "volume": 3519038.4, "close_time": 1766318399999, "quote_volume": 1306388.3182, "trades": 4596, "taker_buy_base": 1936255.1, "taker_buy_quote": 718849.24434 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3701, "high": 0.3723, "low": 0.3576, "close": 0.361, "volume": 6715124.7, "close_time": 1766332799999, "quote_volume": 2439041.14837, "trades": 9127, "taker_buy_base": 3387833.2, "taker_buy_quote": 1229771.80951 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3609, "high": 0.3657, "low": 0.36, "close": 0.3651, "volume": 3459481.6, "close_time": 1766347199999, "quote_volume": 1256923.95647, "trades": 4635, "taker_buy_base": 1718583.4, "taker_buy_quote": 624591.0178 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3651, "high": 0.3686, "low": 0.359, "close": 0.3661, "volume": 4812959.3, "close_time": 1766361599999, "quote_volume": 1750035.14758, "trades": 5049, "taker_buy_base": 2712137.1, "taker_buy_quote": 986242.48761 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3753, "low": 0.3618, "close": 0.3672, "volume": 15628453.5, "close_time": 1766375999999, "quote_volume": 5770439.05469, "trades": 14293, "taker_buy_base": 6911785.0, "taker_buy_quote": 2555385.58842 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3671, "high": 0.37, "low": 0.3649, "close": 0.3683, "volume": 3287350.1, "close_time": 1766390399999, "quote_volume": 1210018.08608, "trades": 4911, "taker_buy_base": 1396504.0, "taker_buy_quote": 513594.66167 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3683, "high": 0.3721, "low": 0.3669, "close": 0.3708, "volume": 4245356.9, "close_time": 1766404799999, "quote_volume": 1569733.87413, "trades": 6477, "taker_buy_base": 2091852.9, "taker_buy_quote": 772927.52476 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3708, "high": 0.3821, "low": 0.3708, "close": 0.3793, "volume": 8817835.5, "close_time": 1766419199999, "quote_volume": 3313566.80431, "trades": 14021, "taker_buy_base": 4643583.0, "taker_buy_quote": 1745043.70666 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3794, "high": 0.3813, "low": 0.3677, "close": 0.3686, "volume": 5739624.8, "close_time": 1766433599999, "quote_volume": 2160559.35221, "trades": 9663, "taker_buy_base": 2836905.9, "taker_buy_quote": 1068547.11734 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3684, "high": 0.3735, "low": 0.3657, "close": 0.3709, "volume": 6258403.3, "close_time": 1766447999999, "quote_volume": 2318113.71586, "trades": 7888, "taker_buy_base": 3779758.8, "taker_buy_quote": 1400565.38476 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.371, "high": 0.3742, "low": 0.3656, "close": 0.3685, "volume": 2858891.9, "close_time": 1766462399999, "quote_volume": 1056383.36642, "trades": 5217, "taker_buy_base": 1275276.5, "taker_buy_quote": 471827.25618 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3684, "high": 0.3694, "low": 0.3631, "close": 0.364, "volume": 2056123.4, "close_time": 1766476799999, "quote_volume": 751132.78047, "trades": 3665, "taker_buy_base": 1013545.3, "taker_buy_quote": 370351.22253 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.364, "high": 0.3688, "low": 0.3621, "close": 0.3672, "volume": 2443329.9, "close_time": 1766491199999, "quote_volume": 892034.12926, "trades": 3865, "taker_buy_base": 1303896.4, "taker_buy_quote": 476245.68311 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3671, "high": 0.3671, "low": 0.3551, "close": 0.3609, "volume": 20326628.3, "close_time": 1766505599999, "quote_volume": 7338082.67784, "trades": 21654, "taker_buy_base": 11991099.1, "taker_buy_quote": 4335410.1542 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3609, "high": 0.3652, "low": 0.3592, "close": 0.3614, "volume": 7296927.2, "close_time": 1766519999999, "quote_volume": 2645464.40118, "trades": 8310, "taker_buy_base": 4409536.9, "taker_buy_quote": 1598295.64987 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3613, "high": 0.366, "low": 0.3603, "close": 0.3628, "volume": 5804286.5, "close_time": 1766534399999, "quote_volume": 2105563.98418, "trades": 6657, "taker_buy_base": 4043119.3, "taker_buy_quote": 1466355.5989 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3627, "high": 0.365, "low": 0.3567, "close": 0.3599, "volume": 3078017.6, "close_time": 1766548799999, "quote_volume": 1110184.58273, "trades": 4926, "taker_buy_base": 1769186.2, "taker_buy_quote": 638362.31848 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3601, "high": 0.3619, "low": 0.3539, "close": 0.3557, "volume": 9176337.3, "close_time": 1766563199999, "quote_volume": 3270853.70716, "trades": 8646, "taker_buy_base": 2515720.5, "taker_buy_quote": 897726.48439 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3556, "high": 0.3595, "low": 0.3542, "close": 0.3586, "volume": 2318425.0, "close_time": 1766577599999, "quote_volume": 826558.91173, "trades": 3846, "taker_buy_base": 1236584.5, "taker_buy_quote": 440764.31729 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3585, "high": 0.3595, "low": 0.3522, "close": 0.3556, "volume": 3670014.0, "close_time": 1766591999999, "quote_volume": 1305329.48434, "trades": 6422, "taker_buy_base": 1532055.8, "taker_buy_quote": 544887.05317 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3555, "high": 0.3582, "low": 0.3538, "close": 0.3559, "volume": 2465903.9, "close_time": 1766606399999, "quote_volume": 877175.85077, "trades": 4404, "taker_buy_base": 1275444.3, "taker_buy_quote": 453650.18967 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3562, "high": 0.3585, "low": 0.3547, "close": 0.3565, "volume": 1751582.2, "close_time": 1766620799999, "quote_volume": 624223.38809, "trades": 2872, "taker_buy_base": 976330.7, "taker_buy_quote": 347867.71442 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3565, "high": 0.3607, "low": 0.3546, "close": 0.3603, "volume": 1410832.5, "close_time": 1766635199999, "quote_volume": 504834.0078, "trades": 2571, "taker_buy_base": 711555.1, "taker_buy_quote": 254615.37398 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3603, "high": 0.361, "low": 0.3586, "close": 0.359, "volume": 2506007.0, "close_time": 1766649599999, "quote_volume": 903567.49333, "trades": 2419, "taker_buy_base": 1908986.8, "taker_buy_quote": 688566.85311 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3589, "high": 0.3608, "low": 0.3497, "close": 0.3509, "volume": 3779951.6, "close_time": 1766663999999, "quote_volume": 1334641.38832, "trades": 5816, "taker_buy_base": 1637174.2, "taker_buy_quote": 578560.01071 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3509, "high": 0.3591, "low": 0.3495, "close": 0.357, "volume": 3547036.6, "close_time": 1766678399999, "quote_volume": 1251760.13407, "trades": 5538, "taker_buy_base": 1868551.2, "taker_buy_quote": 659319.97526 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3571, "high": 0.3597, "low": 0.353, "close": 0.3594, "volume": 5864911.1, "close_time": 1766692799999, "quote_volume": 2089073.33647, "trades": 6606, "taker_buy_base": 3716925.1, "taker_buy_quote": 1323889.12502 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3594, "high": 0.3597, "low": 0.3392, "close": 0.3434, "volume": 12868787.0, "close_time": 1766707199999, "quote_volume": 4479728.622, "trades": 12688, "taker_buy_base": 8314461.2, "taker_buy_quote": 2894809.54939 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3431, "high": 0.3583, "low": 0.3416, "close": 0.3531, "volume": 6697234.4, "close_time": 1766721599999, "quote_volume": 2342515.07862, "trades": 9369, "taker_buy_base": 3652725.6, "taker_buy_quote": 1279882.87912 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3532, "high": 0.3572, "low": 0.3508, "close": 0.352, "volume": 3608074.7, "close_time": 1766735999999, "quote_volume": 1278212.32495, "trades": 6417, "taker_buy_base": 1835983.3, "taker_buy_quote": 650489.9392 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3518, "high": 0.3562, "low": 0.3517, "close": 0.3549, "volume": 2188406.6, "close_time": 1766750399999, "quote_volume": 775244.38858, "trades": 4036, "taker_buy_base": 1303317.4, "taker_buy_quote": 461566.32724 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3551, "high": 0.3588, "low": 0.3453, "close": 0.3468, "volume": 9420319.8, "close_time": 1766764799999, "quote_volume": 3329093.60846, "trades": 10475, "taker_buy_base": 4650171.7, "taker_buy_quote": 1641794.4315 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3468, "high": 0.3508, "low": 0.3438, "close": 0.3499, "volume": 3235342.3, "close_time": 1766779199999, "quote_volume": 1124974.24822, "trades": 5178, "taker_buy_base": 1356954.3, "taker_buy_quote": 472246.35457 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3498, "high": 0.351, "low": 0.3488, "close": 0.3495, "volume": 1605422.5, "close_time": 1766793599999, "quote_volume": 561537.51309, "trades": 2551, "taker_buy_base": 889038.5, "taker_buy_quote": 311053.39257 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3494, "high": 0.3556, "low": 0.3486, "close": 0.3545, "volume": 1528740.7, "close_time": 1766807999999, "quote_volume": 537872.29397, "trades": 2541, "taker_buy_base": 715003.3, "taker_buy_quote": 251632.747 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3546, "high": 0.3548, "low": 0.352, "close": 0.352, "volume": 1089233.6, "close_time": 1766822399999, "quote_volume": 384626.36861, "trades": 1832, "taker_buy_base": 492302.8, "taker_buy_quote": 173793.75135 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3521, "high": 0.3553, "low": 0.3519, "close": 0.3551, "volume": 2582872.5, "close_time": 1766836799999, "quote_volume": 913367.30248, "trades": 4941, "taker_buy_base": 1633628.3, "taker_buy_quote": 577645.46563 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3553, "high": 0.3587, "low": 0.3553, "close": 0.357, "volume": 2470865.3, "close_time": 1766851199999, "quote_volume": 882143.82705, "trades": 4047, "taker_buy_base": 1287549.8, "taker_buy_quote": 459726.13643 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.357, "high": 0.358, "low": 0.3555, "close": 0.3576, "volume": 1997945.9, "close_time": 1766865599999, "quote_volume": 712732.64515, "trades": 2608, "taker_buy_base": 966634.9, "taker_buy_quote": 344796.54668 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3576, "high": 0.3709, "low": 0.3576, "close": 0.3698, "volume": 6652317.1, "close_time": 1766879999999, "quote_volume": 2427357.76172, "trades": 10766, "taker_buy_base": 3801830.1, "taker_buy_quote": 1387372.53199 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3675, "close": 0.3697, "volume": 2211503.5, "close_time": 1766894399999, "quote_volume": 816062.4757, "trades": 3459, "taker_buy_base": 1148594.9, "taker_buy_quote": 423860.63231 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3696, "high": 0.3767, "low": 0.3689, "close": 0.3739, "volume": 3313198.2, "close_time": 1766908799999, "quote_volume": 1235241.55118, "trades": 5166, "taker_buy_base": 1890547.8, "taker_buy_quote": 704832.08901 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.374, "high": 0.375, "low": 0.3696, "close": 0.3713, "volume": 3325759.7, "close_time": 1766923199999, "quote_volume": 1235279.6161, "trades": 4452, "taker_buy_base": 1648198.9, "taker_buy_quote": 612301.33909 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3712, "high": 0.3721, "low": 0.3683, "close": 0.3693, "volume": 2481036.9, "close_time": 1766937599999, "quote_volume": 918091.32199, "trades": 4320, "taker_buy_base": 1170333.8, "taker_buy_quote": 433299.05238 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3694, "high": 0.3713, "low": 0.3611, "close": 0.3626, "volume": 4235179.4, "close_time": 1766951999999, "quote_volume": 1550320.02904, "trades": 6154, "taker_buy_base": 2003323.1, "taker_buy_quote": 733608.48785 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3625, "high": 0.3691, "low": 0.3613, "close": 0.3687, "volume": 13885330.2, "close_time": 1766966399999, "quote_volume": 5096441.04581, "trades": 12500, "taker_buy_base": 2779494.9, "taker_buy_quote": 1017117.64764 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3687, "high": 0.3825, "low": 0.3669, "close": 0.3807, "volume": 21456553.4, "close_time": 1766980799999, "quote_volume": 7986566.94777, "trades": 22755, "taker_buy_base": 7548041.5, "taker_buy_quote": 2817683.39537 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3809, "high": 0.3844, "low": 0.3733, "close": 0.3755, "volume": 7241666.7, "close_time": 1766995199999, "quote_volume": 2743619.74215, "trades": 11853, "taker_buy_base": 3849604.7, "taker_buy_quote": 1459365.6784 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3756, "high": 0.3772, "low": 0.3671, "close": 0.369, "volume": 5954024.4, "close_time": 1767009599999, "quote_volume": 2215464.98679, "trades": 9627, "taker_buy_base": 2976305.3, "taker_buy_quote": 1108425.85084 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.369, "high": 0.3693, "low": 0.3617, "close": 0.3654, "volume": 7042151.6, "close_time": 1767023999999, "quote_volume": 2572614.93865, "trades": 12055, "taker_buy_base": 3829987.1, "taker_buy_quote": 1399028.2181 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3652, "high": 0.3654, "low": 0.3525, "close": 0.3526, "volume": 6850421.8, "close_time": 1767038399999, "quote_volume": 2454061.14676, "trades": 10833, "taker_buy_base": 3494996.9, "taker_buy_quote": 1251552.11297 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3526, "high": 0.3552, "low": 0.3501, "close": 0.3529, "volume": 3964065.4, "close_time": 1767052799999, "quote_volume": 1397112.41971, "trades": 6842, "taker_buy_base": 2225049.6, "taker_buy_quote": 784147.80977 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3528, "high": 0.355, "low": 0.348, "close": 0.3522, "volume": 6204662.6, "close_time": 1767067199999, "quote_volume": 2183354.06962, "trades": 7395, "taker_buy_base": 3441994.2, "taker_buy_quote": 1212192.15526 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3522, "high": 0.3531, "low": 0.3503, "close": 0.3517, "volume": 2217048.1, "close_time": 1767081599999, "quote_volume": 779723.84884, "trades": 3957, "taker_buy_base": 904106.4, "taker_buy_quote": 318137.63852 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3518, "high": 0.3564, "low": 0.3517, "close": 0.352, "volume": 4056805.6, "close_time": 1767095999999, "quote_volume": 1438104.21506, "trades": 6815, "taker_buy_base": 2152358.2, "taker_buy_quote": 763138.27676 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.352, "high": 0.3565, "low": 0.35, "close": 0.3538, "volume": 11422049.7, "close_time": 1767110399999, "quote_volume": 4026226.97374, "trades": 13436, "taker_buy_base": 7918388.4, "taker_buy_quote": 2790885.29071 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3539, "high": 0.3555, "low": 0.3494, "close": 0.351, "volume": 4536219.3, "close_time": 1767124799999, "quote_volume": 1598387.55587, "trades": 6721, "taker_buy_base": 2314843.1, "taker_buy_quote": 816084.66337 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3509, "high": 0.3517, "low": 0.3485, "close": 0.351, "volume": 3003364.1, "close_time": 1767139199999, "quote_volume": 1051588.16852, "trades": 4926, "taker_buy_base": 1346707.2, "taker_buy_quote": 471516.78958 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.351, "high": 0.3533, "low": 0.3491, "close": 0.3513, "volume": 2145132.9, "close_time": 1767153599999, "quote_volume": 753946.91637, "trades": 4092, "taker_buy_base": 1001362.3, "taker_buy_quote": 352246.26119 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3514, "high": 0.3534, "low": 0.3501, "close": 0.3508, "volume": 2651375.6, "close_time": 1767167999999, "quote_volume": 932133.81915, "trades": 4447, "taker_buy_base": 1164351.8, "taker_buy_quote": 409421.54119 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3509, "high": 0.352, "low": 0.3487, "close": 0.3516, "volume": 4312779.2, "close_time": 1767182399999, "quote_volume": 1509607.72864, "trades": 5722, "taker_buy_base": 1794542.0, "taker_buy_quote": 628279.63972 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3517, "high": 0.3518, "low": 0.3402, "close": 0.342, "volume": 7573724.2, "close_time": 1767196799999, "quote_volume": 2622732.52355, "trades": 10743, "taker_buy_base": 3382943.6, "taker_buy_quote": 1171607.37615 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.342, "high": 0.3423, "low": 0.3292, "close": 0.3318, "volume": 9870680.8, "close_time": 1767211199999, "quote_volume": 3300540.96537, "trades": 15227, "taker_buy_base": 4366784.4, "taker_buy_quote": 1460533.23313 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3318, "high": 0.3344, "low": 0.3301, "close": 0.333, "volume": 4525688.3, "close_time": 1767225599999, "quote_volume": 1504665.20323, "trades": 5643, "taker_buy_base": 2093041.4, "taker_buy_quote": 696225.84234 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3331, "high": 0.3351, "low": 0.3319, "close": 0.3323, "volume": 3258101.2, "close_time": 1767239999999, "quote_volume": 1086031.07852, "trades": 4579, "taker_buy_base": 1490439.0, "taker_buy_quote": 496858.27502 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3324, "high": 0.3382, "low": 0.3316, "close": 0.3361, "volume": 3561970.6, "close_time": 1767254399999, "quote_volume": 1195648.40883, "trades": 4794, "taker_buy_base": 1467234.7, "taker_buy_quote": 492194.93899 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.336, "high": 0.3405, "low": 0.3359, "close": 0.3403, "volume": 2122781.9, "close_time": 1767268799999, "quote_volume": 719263.02463, "trades": 3743, "taker_buy_base": 1025590.9, "taker_buy_quote": 347541.1668 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3403, "high": 0.349, "low": 0.3389, "close": 0.3468, "volume": 6809552.3, "close_time": 1767283199999, "quote_volume": 2337356.23402, "trades": 9739, "taker_buy_base": 3211550.0, "taker_buy_quote": 1101194.12936 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3468, "high": 0.3579, "low": 0.3452, "close": 0.3576, "volume": 7995477.5, "close_time": 1767297599999, "quote_volume": 2800154.50214, "trades": 11769, "taker_buy_base": 4146737.2, "taker_buy_quote": 1451477.39766 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3576, "high": 0.3603, "low": 0.355, "close": 0.3561, "volume": 5278075.0, "close_time": 1767311999999, "quote_volume": 1883298.20691, "trades": 8209, "taker_buy_base": 2824327.4, "taker_buy_quote": 1008032.11192 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3561, "high": 0.3631, "low": 0.3542, "close": 0.3619, "volume": 3655307.9, "close_time": 1767326399999, "quote_volume": 1309890.87356, "trades": 5839, "taker_buy_base": 1757495.7, "taker_buy_quote": 629790.11256 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.362, "high": 0.3637, "low": 0.355, "close": 0.3551, "volume": 2894619.5, "close_time": 1767340799999, "quote_volume": 1039161.29064, "trades": 5040, "taker_buy_base": 1175014.0, "taker_buy_quote": 421885.357 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3553, "high": 0.3673, "low": 0.3553, "close": 0.3603, "volume": 13516983.1, "close_time": 1767355199999, "quote_volume": 4915984.64715, "trades": 16433, "taker_buy_base": 9312836.0, "taker_buy_quote": 3389888.94502 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3605, "high": 0.3744, "low": 0.3582, "close": 0.3715, "volume": 18831544.3, "close_time": 1767369599999, "quote_volume": 6902367.36868, "trades": 25062, "taker_buy_base": 12739817.3, "taker_buy_quote": 4671057.23867 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3715, "high": 0.3934, "low": 0.3714, "close": 0.3882, "volume": 14974721.0, "close_time": 1767383999999, "quote_volume": 5764487.94718, "trades": 26645, "taker_buy_base": 7726797.4, "taker_buy_quote": 2972590.81222 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3884, "high": 0.3961, "low": 0.3846, "close": 0.3948, "volume": 6730796.9, "close_time": 1767398399999, "quote_volume": 2626008.82729, "trades": 12456, "taker_buy_base": 3509928.7, "taker_buy_quote": 1369441.97072 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3948, "high": 0.3989, "low": 0.3913, "close": 0.3982, "volume": 5718211.0, "close_time": 1767412799999, "quote_volume": 2260047.33993, "trades": 10870, "taker_buy_base": 3134097.6, "taker_buy_quote": 1238963.36935 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3981, "high": 0.3987, "low": 0.3829, "close": 0.3842, "volume": 4655865.9, "close_time": 1767427199999, "quote_volume": 1817084.76013, "trades": 9474, "taker_buy_base": 2077432.3, "taker_buy_quote": 810203.73008 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3841, "high": 0.3889, "low": 0.3826, "close": 0.3847, "volume": 3401279.3, "close_time": 1767441599999, "quote_volume": 1312184.11673, "trades": 6473, "taker_buy_base": 1963948.8, "taker_buy_quote": 757672.95963 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3843, "high": 0.3909, "low": 0.3834, "close": 0.3861, "volume": 2981782.8, "close_time": 1767455999999, "quote_volume": 1153077.27859, "trades": 5182, "taker_buy_base": 1689357.0, "taker_buy_quote": 653403.52034 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3862, "high": 0.3896, "low": 0.3854, "close": 0.3884, "volume": 1800126.3, "close_time": 1767470399999, "quote_volume": 698165.33902, "trades": 3545, "taker_buy_base": 923215.3, "taker_buy_quote": 358218.01034 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3884, "high": 0.3907, "low": 0.3854, "close": 0.3893, "volume": 2828688.0, "close_time": 1767484799999, "quote_volume": 1098214.88003, "trades": 4522, "taker_buy_base": 1519817.8, "taker_buy_quote": 590754.1863 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.4002, "low": 0.3884, "close": 0.3993, "volume": 4910501.0, "close_time": 1767499199999, "quote_volume": 1937598.21135, "trades": 10773, "taker_buy_base": 2650946.0, "taker_buy_quote": 1046216.19104 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3994, "high": 0.4018, "low": 0.3938, "close": 0.3961, "volume": 4132482.5, "close_time": 1767513599999, "quote_volume": 1641431.40289, "trades": 8077, "taker_buy_base": 2048118.4, "taker_buy_quote": 813699.19713 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3961, "high": 0.4055, "low": 0.393, "close": 0.4012, "volume": 6296077.8, "close_time": 1767527999999, "quote_volume": 2519465.65299, "trades": 10998, "taker_buy_base": 3125147.6, "taker_buy_quote": 1251978.00282 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4012, "high": 0.4044, "low": 0.3958, "close": 0.3989, "volume": 4301766.1, "close_time": 1767542399999, "quote_volume": 1718776.61981, "trades": 7754, "taker_buy_base": 1942235.0, "taker_buy_quote": 776141.6889 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3987, "high": 0.4042, "low": 0.3955, "close": 0.3987, "volume": 4711042.1, "close_time": 1767556799999, "quote_volume": 1884399.11729, "trades": 8826, "taker_buy_base": 2349755.2, "taker_buy_quote": 939755.48721 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3987, "high": 0.4024, "low": 0.3968, "close": 0.4007, "volume": 3533279.8, "close_time": 1767571199999, "quote_volume": 1412683.87555, "trades": 7408, "taker_buy_base": 1934261.0, "taker_buy_quote": 773434.8484 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.4078, "low": 0.3979, "close": 0.4033, "volume": 6808930.8, "close_time": 1767585599999, "quote_volume": 2746353.84017, "trades": 13840, "taker_buy_base": 3425724.2, "taker_buy_quote": 1381549.97491 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4031, "high": 0.4035, "low": 0.3937, "close": 0.401, "volume": 4573429.1, "close_time": 1767599999999, "quote_volume": 1823040.17759, "trades": 9925, "taker_buy_base": 2079853.0, "taker_buy_quote": 829341.94137 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4007, "high": 0.4041, "low": 0.3958, "close": 0.3997, "volume": 4359966.4, "close_time": 1767614399999, "quote_volume": 1739606.16466, "trades": 8655, "taker_buy_base": 2275382.8, "taker_buy_quote": 908259.61128 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3997, "high": 0.4141, "low": 0.3968, "close": 0.4126, "volume": 8994208.9, "close_time": 1767628799999, "quote_volume": 3635823.40412, "trades": 16901, "taker_buy_base": 4971337.8, "taker_buy_quote": 2009155.67594 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4127, "high": 0.4196, "low": 0.4068, "close": 0.4176, "volume": 10983962.4, "close_time": 1767643199999, "quote_volume": 4548544.66533, "trades": 20279, "taker_buy_base": 5665357.9, "taker_buy_quote": 2346928.62665 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4176, "high": 0.4256, "low": 0.417, "close": 0.4212, "volume": 7078924.3, "close_time": 1767657599999, "quote_volume": 2982859.11343, "trades": 13717, "taker_buy_base": 3324432.2, "taker_buy_quote": 1401876.68087 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4212, "high": 0.4309, "low": 0.4179, "close": 0.4259, "volume": 6866019.0, "close_time": 1767671999999, "quote_volume": 2916665.67951, "trades": 15582, "taker_buy_base": 3790120.3, "taker_buy_quote": 1609851.48136 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4259, "high": 0.427, "low": 0.4141, "close": 0.4147, "volume": 5596168.6, "close_time": 1767686399999, "quote_volume": 2359562.28706, "trades": 10217, "taker_buy_base": 2668730.6, "taker_buy_quote": 1125600.68115 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4147, "high": 0.4225, "low": 0.4147, "close": 0.4222, "volume": 4269509.5, "close_time": 1767700799999, "quote_volume": 1786254.05045, "trades": 7182, "taker_buy_base": 2387182.7, "taker_buy_quote": 998920.73027 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4221, "high": 0.4374, "low": 0.4176, "close": 0.4201, "volume": 14235349.1, "close_time": 1767715199999, "quote_volume": 6083054.01227, "trades": 23822, "taker_buy_base": 6542009.0, "taker_buy_quote": 2798314.57366 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4199, "high": 0.421, "low": 0.4011, "close": 0.4075, "volume": 11567452.5, "close_time": 1767729599999, "quote_volume": 4728794.03774, "trades": 20423, "taker_buy_base": 5531002.1, "taker_buy_quote": 2259832.84738 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4074, "high": 0.422, "low": 0.4074, "close": 0.4193, "volume": 5437925.9, "close_time": 1767743999999, "quote_volume": 2262674.40779, "trades": 11598, "taker_buy_base": 2950967.8, "taker_buy_quote": 1228220.18332 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4192, "high": 0.4193, "low": 0.4088, "close": 0.4119, "volume": 3320975.1, "close_time": 1767758399999, "quote_volume": 1372865.10237, "trades": 8338, "taker_buy_base": 1666758.4, "taker_buy_quote": 688981.93273 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.412, "high": 0.4185, "low": 0.4094, "close": 0.4185, "volume": 2841627.7, "close_time": 1767772799999, "quote_volume": 1173278.97663, "trades": 6107, "taker_buy_base": 1528181.6, "taker_buy_quote": 631079.16303 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4185, "high": 0.4227, "low": 0.4086, "close": 0.4148, "volume": 6563405.9, "close_time": 1767787199999, "quote_volume": 2720638.77077, "trades": 11788, "taker_buy_base": 3027417.1, "taker_buy_quote": 1257149.02623 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4147, "high": 0.4154, "low": 0.4002, "close": 0.4026, "volume": 9657928.2, "close_time": 1767801599999, "quote_volume": 3919137.82811, "trades": 16613, "taker_buy_base": 4443114.5, "taker_buy_quote": 1803132.49885 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4025, "high": 0.4075, "low": 0.4002, "close": 0.4026, "volume": 5187105.6, "close_time": 1767815999999, "quote_volume": 2091733.19564, "trades": 9737, "taker_buy_base": 2701109.9, "taker_buy_quote": 1089186.74704 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4027, "high": 0.4045, "low": 0.3974, "close": 0.4019, "volume": 5794039.1, "close_time": 1767830399999, "quote_volume": 2323592.32658, "trades": 9172, "taker_buy_base": 2844410.0, "taker_buy_quote": 1142265.27039 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4019, "high": 0.4045, "low": 0.3951, "close": 0.3975, "volume": 5143298.5, "close_time": 1767844799999, "quote_volume": 2060803.03572, "trades": 10910, "taker_buy_base": 2614033.7, "taker_buy_quote": 1048458.02698 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3975, "high": 0.4016, "low": 0.3887, "close": 0.3948, "volume": 6471383.5, "close_time": 1767859199999, "quote_volume": 2554010.45902, "trades": 11561, "taker_buy_base": 3174780.0, "taker_buy_quote": 1253356.58401 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3949, "high": 0.3968, "low": 0.3866, "close": 0.39, "volume": 5676807.8, "close_time": 1767873599999, "quote_volume": 2218381.23031, "trades": 9805, "taker_buy_base": 3077718.9, "taker_buy_quote": 1202790.21624 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.39, "high": 0.3951, "low": 0.3845, "close": 0.395, "volume": 8860878.2, "close_time": 1767887999999, "quote_volume": 3443633.16512, "trades": 14115, "taker_buy_base": 3837470.2, "taker_buy_quote": 1492145.94688 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3949, "high": 0.3977, "low": 0.39, "close": 0.3929, "volume": 6600715.9, "close_time": 1767902399999, "quote_volume": 2601971.45494, "trades": 10657, "taker_buy_base": 3327734.2, "taker_buy_quote": 1312472.24934 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3928, "high": 0.3988, "low": 0.3893, "close": 0.3954, "volume": 3820562.6, "close_time": 1767916799999, "quote_volume": 1507207.83706, "trades": 6716, "taker_buy_base": 2094847.9, "taker_buy_quote": 825943.41887 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3956, "high": 0.4004, "low": 0.3943, "close": 0.398, "volume": 4187695.0, "close_time": 1767931199999, "quote_volume": 1661961.96425, "trades": 7316, "taker_buy_base": 2046555.7, "taker_buy_quote": 812273.14554 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.398, "high": 0.3993, "low": 0.3937, "close": 0.3968, "volume": 2259211.5, "close_time": 1767945599999, "quote_volume": 896676.00874, "trades": 4275, "taker_buy_base": 1015410.9, "taker_buy_quote": 402943.59463 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3968, "high": 0.3973, "low": 0.3893, "close": 0.3913, "volume": 3363003.5, "close_time": 1767959999999, "quote_volume": 1320248.15091, "trades": 7072, "taker_buy_base": 1722987.2, "taker_buy_quote": 676366.93709 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3913, "high": 0.4049, "low": 0.3874, "close": 0.3966, "volume": 9335201.6, "close_time": 1767974399999, "quote_volume": 3685763.57777, "trades": 17869, "taker_buy_base": 4646081.5, "taker_buy_quote": 1833533.25816 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3969, "high": 0.4041, "low": 0.3887, "close": 0.3899, "volume": 6716653.8, "close_time": 1767988799999, "quote_volume": 2661995.49316, "trades": 13736, "taker_buy_base": 3531346.9, "taker_buy_quote": 1399274.02594 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3898, "high": 0.3934, "low": 0.3892, "close": 0.391, "volume": 2100271.9, "close_time": 1768003199999, "quote_volume": 822194.73333, "trades": 4643, "taker_buy_base": 1153989.9, "taker_buy_quote": 451660.17526 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3909, "high": 0.3911, "low": 0.3864, "close": 0.3888, "volume": 1722629.7, "close_time": 1768017599999, "quote_volume": 669882.32691, "trades": 4305, "taker_buy_base": 877099.4, "taker_buy_quote": 341194.87973 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3888, "high": 0.389, "low": 0.3842, "close": 0.3876, "volume": 1944426.7, "close_time": 1768031999999, "quote_volume": 752287.73902, "trades": 4095, "taker_buy_base": 950982.9, "taker_buy_quote": 367953.14554 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3876, "high": 0.3912, "low": 0.3867, "close": 0.3909, "volume": 1748927.3, "close_time": 1768046399999, "quote_volume": 680753.565, "trades": 4480, "taker_buy_base": 825976.4, "taker_buy_quote": 321595.18656 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3909, "high": 0.3921, "low": 0.3884, "close": 0.3892, "volume": 1661003.9, "close_time": 1768060799999, "quote_volume": 648000.22619, "trades": 4810, "taker_buy_base": 942122.4, "taker_buy_quote": 367492.80933 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3892, "high": 0.3915, "low": 0.3881, "close": 0.3907, "volume": 1130565.4, "close_time": 1768075199999, "quote_volume": 440573.72707, "trades": 3623, "taker_buy_base": 547523.2, "taker_buy_quote": 213353.13193 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3909, "high": 0.3911, "low": 0.3852, "close": 0.3881, "volume": 1570856.3, "close_time": 1768089599999, "quote_volume": 609852.83389, "trades": 3811, "taker_buy_base": 763282.8, "taker_buy_quote": 296276.33753 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.388, "high": 0.3918, "low": 0.3874, "close": 0.3902, "volume": 1065288.6, "close_time": 1768103999999, "quote_volume": 414741.74001, "trades": 3685, "taker_buy_base": 426511.3, "taker_buy_quote": 166005.83906 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3901, "high": 0.3916, "low": 0.3885, "close": 0.391, "volume": 1011628.7, "close_time": 1768118399999, "quote_volume": 394972.62654, "trades": 2955, "taker_buy_base": 514926.8, "taker_buy_quote": 201060.04386 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.391, "high": 0.3928, "low": 0.3894, "close": 0.3914, "volume": 1561913.0, "close_time": 1768132799999, "quote_volume": 610899.3693, "trades": 3461, "taker_buy_base": 721173.8, "taker_buy_quote": 282016.46817 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3915, "high": 0.3968, "low": 0.3885, "close": 0.3901, "volume": 4722119.2, "close_time": 1768147199999, "quote_volume": 1855996.90487, "trades": 8203, "taker_buy_base": 2550834.7, "taker_buy_quote": 1003091.44647 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3901, "high": 0.3956, "low": 0.3899, "close": 0.392, "volume": 2882707.1, "close_time": 1768161599999, "quote_volume": 1133449.29897, "trades": 5885, "taker_buy_base": 1543602.0, "taker_buy_quote": 607009.1348 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.392, "high": 0.3926, "low": 0.3835, "close": 0.3907, "volume": 13215422.3, "close_time": 1768175999999, "quote_volume": 5148315.86147, "trades": 17804, "taker_buy_base": 4527588.9, "taker_buy_quote": 1761948.74087 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3905, "high": 0.4031, "low": 0.3854, "close": 0.3968, "volume": 6906665.2, "close_time": 1768190399999, "quote_volume": 2726804.71779, "trades": 14057, "taker_buy_base": 3407681.9, "taker_buy_quote": 1345379.28691 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3971, "high": 0.4008, "low": 0.3895, "close": 0.3899, "volume": 2694667.1, "close_time": 1768204799999, "quote_volume": 1067032.339, "trades": 5965, "taker_buy_base": 1388022.1, "taker_buy_quote": 549623.77219 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3844, "close": 0.387, "volume": 3820363.4, "close_time": 1768219199999, "quote_volume": 1480879.72201, "trades": 8428, "taker_buy_base": 1719645.1, "taker_buy_quote": 666473.05773 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3871, "high": 0.3946, "low": 0.3811, "close": 0.3941, "volume": 5620374.0, "close_time": 1768233599999, "quote_volume": 2173953.91932, "trades": 11342, "taker_buy_base": 2639119.4, "taker_buy_quote": 1021009.68774 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.394, "high": 0.3992, "low": 0.3906, "close": 0.3931, "volume": 5283093.9, "close_time": 1768247999999, "quote_volume": 2086221.54113, "trades": 10207, "taker_buy_base": 2758534.6, "taker_buy_quote": 1089365.45564 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3932, "high": 0.395, "low": 0.3835, "close": 0.386, "volume": 3377364.1, "close_time": 1768262399999, "quote_volume": 1310091.91955, "trades": 7143, "taker_buy_base": 1527372.7, "taker_buy_quote": 592331.46645 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3857, "high": 0.3886, "low": 0.3845, "close": 0.3864, "volume": 2830389.0, "close_time": 1768276799999, "quote_volume": 1092922.58822, "trades": 5065, "taker_buy_base": 1485739.8, "taker_buy_quote": 573977.0957 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3865, "high": 0.3955, "low": 0.3862, "close": 0.3898, "volume": 4836570.8, "close_time": 1768291199999, "quote_volume": 1894817.80918, "trades": 7358, "taker_buy_base": 2350009.8, "taker_buy_quote": 920325.97887 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3896, "high": 0.3952, "low": 0.3893, "close": 0.3919, "volume": 3988790.0, "close_time": 1768305599999, "quote_volume": 1565366.48939, "trades": 7090, "taker_buy_base": 1704652.9, "taker_buy_quote": 668745.45709 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.392, "high": 0.4061, "low": 0.3906, "close": 0.4059, "volume": 10471032.1, "close_time": 1768319999999, "quote_volume": 4165532.5084, "trades": 19416, "taker_buy_base": 5680379.7, "taker_buy_quote": 2260644.95089 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.406, "high": 0.4114, "low": 0.4049, "close": 0.4103, "volume": 9720673.7, "close_time": 1768334399999, "quote_volume": 3963592.9499, "trades": 17797, "taker_buy_base": 5148616.4, "taker_buy_quote": 2099487.98664 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4103, "high": 0.4267, "low": 0.4066, "close": 0.4217, "volume": 19993014.9, "close_time": 1768348799999, "quote_volume": 8357630.95645, "trades": 27744, "taker_buy_base": 12920585.8, "taker_buy_quote": 5401594.20801 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4218, "high": 0.4258, "low": 0.4197, "close": 0.4258, "volume": 5967240.0, "close_time": 1768363199999, "quote_volume": 2519980.27575, "trades": 10115, "taker_buy_base": 3252619.5, "taker_buy_quote": 1373899.08823 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4255, "high": 0.4271, "low": 0.418, "close": 0.4239, "volume": 13971207.0, "close_time": 1768377599999, "quote_volume": 5917104.00802, "trades": 17432, "taker_buy_base": 4474294.9, "taker_buy_quote": 1893664.75727 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4238, "high": 0.4252, "low": 0.4132, "close": 0.4138, "volume": 4363799.4, "close_time": 1768391999999, "quote_volume": 1829501.97681, "trades": 8471, "taker_buy_base": 2016696.4, "taker_buy_quote": 845842.04885 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4136, "high": 0.4232, "low": 0.4112, "close": 0.42, "volume": 7079403.7, "close_time": 1768406399999, "quote_volume": 2955121.26543, "trades": 13947, "taker_buy_base": 3904470.6, "taker_buy_quote": 1629654.96858 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4202, "high": 0.4242, "low": 0.4097, "close": 0.415, "volume": 8719732.7, "close_time": 1768420799999, "quote_volume": 3645698.88365, "trades": 17793, "taker_buy_base": 4319611.1, "taker_buy_quote": 1805887.00437 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.415, "high": 0.4177, "low": 0.4105, "close": 0.4144, "volume": 4751182.1, "close_time": 1768435199999, "quote_volume": 1966112.52245, "trades": 9462, "taker_buy_base": 2388372.5, "taker_buy_quote": 988488.847 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4145, "low": 0.3992, "close": 0.4003, "volume": 4919273.4, "close_time": 1768449599999, "quote_volume": 2000496.55797, "trades": 10418, "taker_buy_base": 2044879.3, "taker_buy_quote": 832430.68176 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4002, "high": 0.4054, "low": 0.3997, "close": 0.4045, "volume": 2819638.3, "close_time": 1768463999999, "quote_volume": 1135888.91555, "trades": 6011, "taker_buy_base": 1506259.8, "taker_buy_quote": 606877.94088 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4045, "high": 0.4066, "low": 0.4012, "close": 0.4048, "volume": 3320023.8, "close_time": 1768478399999, "quote_volume": 1341751.32811, "trades": 6789, "taker_buy_base": 1748809.8, "taker_buy_quote": 706883.56117 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4047, "high": 0.4106, "low": 0.3935, "close": 0.3997, "volume": 10263371.9, "close_time": 1768492799999, "quote_volume": 4125298.72437, "trades": 16488, "taker_buy_base": 4569092.3, "taker_buy_quote": 1838863.66598 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3996, "high": 0.4011, "low": 0.3894, "close": 0.3925, "volume": 6805320.0, "close_time": 1768507199999, "quote_volume": 2690421.11291, "trades": 13020, "taker_buy_base": 3427196.2, "taker_buy_quote": 1356503.43552 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3925, "high": 0.3946, "low": 0.3892, "close": 0.3936, "volume": 3533665.4, "close_time": 1768521599999, "quote_volume": 1386678.70133, "trades": 6660, "taker_buy_base": 1684539.5, "taker_buy_quote": 661283.65876 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3936, "high": 0.3943, "low": 0.3898, "close": 0.3914, "volume": 1992607.3, "close_time": 1768535999999, "quote_volume": 781448.86226, "trades": 4622, "taker_buy_base": 952667.5, "taker_buy_quote": 373732.30163 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3914, "high": 0.3946, "low": 0.3884, "close": 0.3925, "volume": 2742376.2, "close_time": 1768550399999, "quote_volume": 1074422.60094, "trades": 5756, "taker_buy_base": 1369299.9, "taker_buy_quote": 536798.09729 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3926, "high": 0.3939, "low": 0.3904, "close": 0.3927, "volume": 1818966.5, "close_time": 1768564799999, "quote_volume": 713136.74988, "trades": 5329, "taker_buy_base": 894457.6, "taker_buy_quote": 350613.13713 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3927, "high": 0.3929, "low": 0.3786, "close": 0.3816, "volume": 6810446.0, "close_time": 1768579199999, "quote_volume": 2627088.22987, "trades": 12329, "taker_buy_base": 2970716.3, "taker_buy_quote": 1147529.04015 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3814, "high": 0.3879, "low": 0.3802, "close": 0.3869, "volume": 4489117.6, "close_time": 1768593599999, "quote_volume": 1726938.52402, "trades": 8368, "taker_buy_base": 2475957.2, "taker_buy_quote": 951936.11011 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3867, "high": 0.3986, "low": 0.3849, "close": 0.3954, "volume": 5528123.8, "close_time": 1768607999999, "quote_volume": 2180619.0152, "trades": 10374, "taker_buy_base": 3187207.9, "taker_buy_quote": 1257311.18765 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.3973, "low": 0.3933, "close": 0.3945, "volume": 1735312.7, "close_time": 1768622399999, "quote_volume": 686380.88633, "trades": 4107, "taker_buy_base": 763968.7, "taker_buy_quote": 302288.69157 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3944, "high": 0.3967, "low": 0.3936, "close": 0.3955, "volume": 1063809.7, "close_time": 1768636799999, "quote_volume": 420661.24636, "trades": 2582, "taker_buy_base": 579292.7, "taker_buy_quote": 229104.81738 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3955, "high": 0.397, "low": 0.3945, "close": 0.3948, "volume": 1810867.1, "close_time": 1768651199999, "quote_volume": 717027.32079, "trades": 3882, "taker_buy_base": 874210.5, "taker_buy_quote": 346167.28175 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3946, "high": 0.4026, "low": 0.3944, "close": 0.4025, "volume": 3252950.4, "close_time": 1768665599999, "quote_volume": 1299519.24245, "trades": 6779, "taker_buy_base": 1698748.1, "taker_buy_quote": 679061.70914 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3987, "close": 0.4002, "volume": 3668491.4, "close_time": 1768679999999, "quote_volume": 1470998.36144, "trades": 6436, "taker_buy_base": 1777801.8, "taker_buy_quote": 713065.82698 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4001, "high": 0.4021, "low": 0.395, "close": 0.3973, "volume": 1812205.1, "close_time": 1768694399999, "quote_volume": 721372.7919, "trades": 5148, "taker_buy_base": 875122.7, "taker_buy_quote": 348291.87582 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3971, "high": 0.3988, "low": 0.3929, "close": 0.3954, "volume": 1934693.6, "close_time": 1768708799999, "quote_volume": 764553.25362, "trades": 5587, "taker_buy_base": 849533.5, "taker_buy_quote": 335749.68073 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3954, "high": 0.396, "low": 0.3933, "close": 0.3941, "volume": 1014050.6, "close_time": 1768723199999, "quote_volume": 400188.2655, "trades": 2716, "taker_buy_base": 431310.0, "taker_buy_quote": 170234.38754 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.394, "high": 0.3947, "low": 0.3919, "close": 0.3928, "volume": 1500758.8, "close_time": 1768737599999, "quote_volume": 590336.61022, "trades": 3633, "taker_buy_base": 832028.8, "taker_buy_quote": 327283.66817 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3926, "high": 0.3952, "low": 0.3894, "close": 0.3923, "volume": 2555149.7, "close_time": 1768751999999, "quote_volume": 1002468.57093, "trades": 5565, "taker_buy_base": 1313665.3, "taker_buy_quote": 515518.22642 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3924, "high": 0.396, "low": 0.3898, "close": 0.3925, "volume": 3414057.0, "close_time": 1768766399999, "quote_volume": 1342016.40207, "trades": 6981, "taker_buy_base": 2248055.7, "taker_buy_quote": 883742.77324 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3925, "high": 0.3971, "low": 0.3748, "close": 0.3757, "volume": 6450968.2, "close_time": 1768780799999, "quote_volume": 2486605.91809, "trades": 13129, "taker_buy_base": 3043861.2, "taker_buy_quote": 1174801.54466 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3755, "high": 0.3755, "low": 0.3421, "close": 0.3657, "volume": 22867334.3, "close_time": 1768795199999, "quote_volume": 8244594.02064, "trades": 39050, "taker_buy_base": 11029551.5, "taker_buy_quote": 3976853.57146 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3654, "high": 0.3668, "low": 0.3609, "close": 0.364, "volume": 5638995.8, "close_time": 1768809599999, "quote_volume": 2051784.50041, "trades": 9042, "taker_buy_base": 2722690.3, "taker_buy_quote": 990861.74887 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3639, "high": 0.3726, "low": 0.3633, "close": 0.3691, "volume": 5574529.1, "close_time": 1768823999999, "quote_volume": 2057444.59773, "trades": 10498, "taker_buy_base": 2995515.7, "taker_buy_quote": 1105760.37079 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3691, "high": 0.3704, "low": 0.3651, "close": 0.3667, "volume": 3835599.1, "close_time": 1768838399999, "quote_volume": 1408335.77779, "trades": 6732, "taker_buy_base": 1498393.4, "taker_buy_quote": 550146.15784 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3666, "high": 0.3729, "low": 0.3663, "close": 0.3708, "volume": 3255659.0, "close_time": 1768852799999, "quote_volume": 1204137.99112, "trades": 5519, "taker_buy_base": 1758741.9, "taker_buy_quote": 650369.62591 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.371, "high": 0.3724, "low": 0.3668, "close": 0.3702, "volume": 3041515.7, "close_time": 1768867199999, "quote_volume": 1124671.98276, "trades": 5590, "taker_buy_base": 1553546.6, "taker_buy_quote": 574567.88459 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3701, "high": 0.3703, "low": 0.3653, "close": 0.3663, "volume": 2486497.2, "close_time": 1768881599999, "quote_volume": 914466.16446, "trades": 4825, "taker_buy_base": 1416730.6, "taker_buy_quote": 521011.5379 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3662, "high": 0.3686, "low": 0.3635, "close": 0.3656, "volume": 5158876.2, "close_time": 1768895999999, "quote_volume": 1889187.63434, "trades": 7942, "taker_buy_base": 2511707.0, "taker_buy_quote": 919762.53653 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3657, "high": 0.3663, "low": 0.357, "close": 0.3574, "volume": 6836834.8, "close_time": 1768910399999, "quote_volume": 2459959.79187, "trades": 10934, "taker_buy_base": 2865500.5, "taker_buy_quote": 1031783.139 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3575, "high": 0.3639, "low": 0.3556, "close": 0.359, "volume": 18926502.2, "close_time": 1768924799999, "quote_volume": 6785677.68344, "trades": 22091, "taker_buy_base": 12665595.8, "taker_buy_quote": 4539795.00547 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.359, "high": 0.3601, "low": 0.3496, "close": 0.3521, "volume": 7438140.1, "close_time": 1768939199999, "quote_volume": 2626313.76097, "trades": 11501, "taker_buy_base": 4005736.0, "taker_buy_quote": 1413683.94866 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.352, "high": 0.3539, "low": 0.3463, "close": 0.3504, "volume": 5573816.8, "close_time": 1768953599999, "quote_volume": 1955323.78339, "trades": 7944, "taker_buy_base": 2811618.3, "taker_buy_quote": 986870.00022 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3503, "high": 0.3606, "low": 0.35, "close": 0.358, "volume": 3785124.5, "close_time": 1768967999999, "quote_volume": 1350808.3203, "trades": 6900, "taker_buy_base": 1903193.6, "taker_buy_quote": 678857.04575 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3579, "high": 0.3627, "low": 0.3574, "close": 0.3594, "volume": 3005015.2, "close_time": 1768982399999, "quote_volume": 1081468.66047, "trades": 4714, "taker_buy_base": 1536680.4, "taker_buy_quote": 552964.75008 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3594, "high": 0.3594, "low": 0.3541, "close": 0.3545, "volume": 2659349.7, "close_time": 1768996799999, "quote_volume": 950851.60227, "trades": 4141, "taker_buy_base": 1255303.4, "taker_buy_quote": 449043.99545 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3546, "high": 0.3636, "low": 0.3499, "close": 0.3622, "volume": 7906633.2, "close_time": 1769011199999, "quote_volume": 2826868.51706, "trades": 14135, "taker_buy_base": 3725032.2, "taker_buy_quote": 1332497.15409 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3623, "high": 0.3673, "low": 0.3464, "close": 0.3671, "volume": 10193948.6, "close_time": 1769025599999, "quote_volume": 3622771.12518, "trades": 19773, "taker_buy_base": 5207288.5, "taker_buy_quote": 1850508.44947 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3671, "high": 0.3737, "low": 0.3622, "close": 0.3657, "volume": 5976235.7, "close_time": 1769039999999, "quote_volume": 2195676.27863, "trades": 11266, "taker_buy_base": 3280376.8, "taker_buy_quote": 1204873.9504 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3659, "high": 0.3688, "low": 0.3631, "close": 0.3637, "volume": 1905166.4, "close_time": 1769054399999, "quote_volume": 697990.29635, "trades": 4177, "taker_buy_base": 808879.3, "taker_buy_quote": 296488.82989 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3637, "high": 0.367, "low": 0.3632, "close": 0.3634, "volume": 2283343.8, "close_time": 1769068799999, "quote_volume": 833579.98606, "trades": 3972, "taker_buy_base": 1194381.3, "taker_buy_quote": 436080.30341 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3634, "high": 0.3662, "low": 0.3625, "close": 0.3636, "volume": 2293135.5, "close_time": 1769083199999, "quote_volume": 835597.93232, "trades": 4336, "taker_buy_base": 1068437.8, "taker_buy_quote": 389366.11848 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3634, "high": 0.3659, "low": 0.3553, "close": 0.3583, "volume": 5884579.8, "close_time": 1769097599999, "quote_volume": 2120299.00457, "trades": 9934, "taker_buy_base": 2860079.2, "taker_buy_quote": 1030977.20862 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3582, "high": 0.3631, "low": 0.3581, "close": 0.3612, "volume": 3352678.2, "close_time": 1769111999999, "quote_volume": 1210072.7066, "trades": 6078, "taker_buy_base": 1552379.0, "taker_buy_quote": 560354.65222 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3612, "high": 0.3617, "low": 0.3574, "close": 0.3591, "volume": 1859988.3, "close_time": 1769126399999, "quote_volume": 668532.04642, "trades": 3839, "taker_buy_base": 778439.1, "taker_buy_quote": 279798.39299 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3592, "high": 0.363, "low": 0.3582, "close": 0.3616, "volume": 1625697.2, "close_time": 1769140799999, "quote_volume": 585860.99553, "trades": 3288, "taker_buy_base": 889210.3, "taker_buy_quote": 320447.56663 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3617, "high": 0.3648, "low": 0.3587, "close": 0.361, "volume": 2562086.9, "close_time": 1769155199999, "quote_volume": 926094.45263, "trades": 4693, "taker_buy_base": 1296065.7, "taker_buy_quote": 468476.92439 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3609, "high": 0.3613, "low": 0.3573, "close": 0.3597, "volume": 2658534.3, "close_time": 1769169599999, "quote_volume": 955025.31695, "trades": 4847, "taker_buy_base": 1154907.1, "taker_buy_quote": 414651.15195 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3597, "high": 0.3613, "low": 0.3522, "close": 0.3601, "volume": 4461360.3, "close_time": 1769183999999, "quote_volume": 1590773.49315, "trades": 8224, "taker_buy_base": 2435127.5, "taker_buy_quote": 868578.41019 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3601, "high": 0.3704, "low": 0.3594, "close": 0.3612, "volume": 6785585.3, "close_time": 1769198399999, "quote_volume": 2474572.67699, "trades": 11674, "taker_buy_base": 3213740.5, "taker_buy_quote": 1171613.89736 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.361, "high": 0.3625, "low": 0.3569, "close": 0.3599, "volume": 2332912.0, "close_time": 1769212799999, "quote_volume": 839896.58454, "trades": 4951, "taker_buy_base": 1303450.0, "taker_buy_quote": 469339.09101 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.3614, "volume": 1357136.7, "close_time": 1769227199999, "quote_volume": 488379.40991, "trades": 2921, "taker_buy_base": 613755.7, "taker_buy_quote": 220821.01121 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3614, "high": 0.3621, "low": 0.3592, "close": 0.3592, "volume": 938591.3, "close_time": 1769241599999, "quote_volume": 338053.47124, "trades": 1567, "taker_buy_base": 506555.0, "taker_buy_quote": 182435.12946 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3591, "high": 0.3603, "low": 0.3583, "close": 0.3595, "volume": 968982.6, "close_time": 1769255999999, "quote_volume": 348015.84067, "trades": 2079, "taker_buy_base": 498988.2, "taker_buy_quote": 179237.4979 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3595, "high": 0.36, "low": 0.3571, "close": 0.3575, "volume": 1450177.4, "close_time": 1769270399999, "quote_volume": 520016.86232, "trades": 3283, "taker_buy_base": 591976.4, "taker_buy_quote": 212313.87436 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3575, "high": 0.3594, "low": 0.356, "close": 0.3578, "volume": 1222685.4, "close_time": 1769284799999, "quote_volume": 437772.28339, "trades": 2179, "taker_buy_base": 652986.2, "taker_buy_quote": 233837.38199 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3579, "high": 0.3596, "low": 0.3575, "close": 0.3579, "volume": 1089134.5, "close_time": 1769299199999, "quote_volume": 390551.65732, "trades": 1880, "taker_buy_base": 577732.9, "taker_buy_quote": 207167.94279 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3578, "high": 0.359, "low": 0.354, "close": 0.3555, "volume": 1757515.3, "close_time": 1769313599999, "quote_volume": 626879.53457, "trades": 2739, "taker_buy_base": 974832.4, "taker_buy_quote": 347737.45308 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3552, "high": 0.3572, "low": 0.3537, "close": 0.3553, "volume": 1498689.8, "close_time": 1769327999999, "quote_volume": 532922.41572, "trades": 2168, "taker_buy_base": 802482.2, "taker_buy_quote": 285382.81673 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3553, "high": 0.3598, "low": 0.3534, "close": 0.356, "volume": 2077347.6, "close_time": 1769342399999, "quote_volume": 740419.73807, "trades": 3567, "taker_buy_base": 962794.1, "taker_buy_quote": 343154.08143 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.356, "high": 0.3568, "low": 0.3502, "close": 0.3519, "volume": 2592549.0, "close_time": 1769356799999, "quote_volume": 916384.32136, "trades": 4684, "taker_buy_base": 1438915.6, "taker_buy_quote": 508777.26047 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3518, "high": 0.3518, "low": 0.3326, "close": 0.3344, "volume": 14529688.9, "close_time": 1769371199999, "quote_volume": 4957740.17197, "trades": 20964, "taker_buy_base": 6127516.5, "taker_buy_quote": 2090822.35691 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3343, "high": 0.3396, "low": 0.3329, "close": 0.3388, "volume": 6270143.3, "close_time": 1769385599999, "quote_volume": 2111420.55146, "trades": 8480, "taker_buy_base": 3314146.0, "taker_buy_quote": 1116156.16599 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3388, "high": 0.3492, "low": 0.3385, "close": 0.3447, "volume": 4585011.4, "close_time": 1769399999999, "quote_volume": 1581717.06819, "trades": 7529, "taker_buy_base": 2393485.7, "taker_buy_quote": 825011.24946 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3448, "high": 0.3494, "low": 0.3448, "close": 0.3479, "volume": 2617808.1, "close_time": 1769414399999, "quote_volume": 909613.66793, "trades": 4263, "taker_buy_base": 1372000.5, "taker_buy_quote": 476854.17893 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3481, "high": 0.3514, "low": 0.3446, "close": 0.3469, "volume": 2840068.3, "close_time": 1769428799999, "quote_volume": 987591.39635, "trades": 4452, "taker_buy_base": 1362270.4, "taker_buy_quote": 473586.47143 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3468, "high": 0.3581, "low": 0.3465, "close": 0.3521, "volume": 6711806.1, "close_time": 1769443199999, "quote_volume": 2362657.10682, "trades": 11797, "taker_buy_base": 3304751.2, "taker_buy_quote": 1163852.06912 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3521, "high": 0.3556, "low": 0.3492, "close": 0.3518, "volume": 4766074.2, "close_time": 1769457599999, "quote_volume": 1681193.11154, "trades": 7714, "taker_buy_base": 2282747.5, "taker_buy_quote": 805355.71174 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3519, "high": 0.3542, "low": 0.3487, "close": 0.3519, "volume": 3021133.2, "close_time": 1769471999999, "quote_volume": 1063397.13221, "trades": 4785, "taker_buy_base": 1686441.7, "taker_buy_quote": 593634.92054 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3518, "high": 0.3549, "low": 0.3508, "close": 0.3523, "volume": 2058742.6, "close_time": 1769486399999, "quote_volume": 727287.29048, "trades": 3218, "taker_buy_base": 892612.1, "taker_buy_quote": 315283.73846 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3522, "high": 0.3545, "low": 0.3506, "close": 0.3517, "volume": 1314324.3, "close_time": 1769500799999, "quote_volume": 462565.65893, "trades": 2128, "taker_buy_base": 668223.6, "taker_buy_quote": 235213.16749 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3516, "high": 0.3526, "low": 0.3486, "close": 0.3502, "volume": 1977234.7, "close_time": 1769515199999, "quote_volume": 692435.76734, "trades": 3320, "taker_buy_base": 1060804.9, "taker_buy_quote": 371543.19208 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3502, "high": 0.3522, "low": 0.3474, "close": 0.3512, "volume": 3270998.3, "close_time": 1769529599999, "quote_volume": 1144065.60082, "trades": 5308, "taker_buy_base": 1843442.8, "taker_buy_quote": 644736.83489 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3513, "high": 0.3574, "low": 0.349, "close": 0.3552, "volume": 6937676.7, "close_time": 1769543999999, "quote_volume": 2451758.93743, "trades": 11642, "taker_buy_base": 3642240.0, "taker_buy_quote": 1286836.43249 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3553, "high": 0.3631, "low": 0.3553, "close": 0.3603, "volume": 4793921.7, "close_time": 1769558399999, "quote_volume": 1727674.3708, "trades": 7935, "taker_buy_base": 2498387.6, "taker_buy_quote": 900091.86441 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3604, "high": 0.3611, "low": 0.3558, "close": 0.3565, "volume": 2145975.8, "close_time": 1769572799999, "quote_volume": 767603.31374, "trades": 4143, "taker_buy_base": 1123316.9, "taker_buy_quote": 401737.9561 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3562, "high": 0.3589, "low": 0.3546, "close": 0.3572, "volume": 2115937.2, "close_time": 1769587199999, "quote_volume": 755075.88084, "trades": 3616, "taker_buy_base": 910434.5, "taker_buy_quote": 324887.76544 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3572, "high": 0.3641, "low": 0.3561, "close": 0.364, "volume": 3043002.8, "close_time": 1769601599999, "quote_volume": 1096139.18318, "trades": 4850, "taker_buy_base": 1753280.8, "taker_buy_quote": 631587.23801 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.364, "high": 0.3647, "low": 0.3543, "close": 0.3568, "volume": 5307467.2, "close_time": 1769615999999, "quote_volume": 1911060.9357, "trades": 9580, "taker_buy_base": 2569343.1, "taker_buy_quote": 925642.9778 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3569, "high": 0.3612, "low": 0.3549, "close": 0.358, "volume": 5377351.1, "close_time": 1769630399999, "quote_volume": 1921562.79935, "trades": 9064, "taker_buy_base": 2805924.4, "taker_buy_quote": 1002387.43486 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3579, "high": 0.3612, "low": 0.3547, "close": 0.3579, "volume": 3731458.2, "close_time": 1769644799999, "quote_volume": 1336675.16826, "trades": 6542, "taker_buy_base": 1697075.8, "taker_buy_quote": 607721.59176 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.358, "high": 0.3587, "low": 0.349, "close": 0.3506, "volume": 4714771.7, "close_time": 1769659199999, "quote_volume": 1663494.16351, "trades": 8704, "taker_buy_base": 2422065.8, "taker_buy_quote": 855653.40521 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3506, "high": 0.3521, "low": 0.347, "close": 0.351, "volume": 2902371.4, "close_time": 1769673599999, "quote_volume": 1014735.33001, "trades": 4540, "taker_buy_base": 1274410.5, "taker_buy_quote": 445895.32715 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3508, "high": 0.3514, "low": 0.3455, "close": 0.3461, "volume": 2903187.5, "close_time": 1769687999999, "quote_volume": 1010637.88113, "trades": 4567, "taker_buy_base": 1300587.7, "taker_buy_quote": 453193.29932 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.346, "high": 0.3467, "low": 0.3293, "close": 0.333, "volume": 12445946.4, "close_time": 1769702399999, "quote_volume": 4189059.66134, "trades": 18060, "taker_buy_base": 5650603.6, "taker_buy_quote": 1903788.05078 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3328, "high": 0.3405, "low": 0.3268, "close": 0.3304, "volume": 13074346.3, "close_time": 1769716799999, "quote_volume": 4340444.5526, "trades": 17975, "taker_buy_base": 6199770.6, "taker_buy_quote": 2058032.77167 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3304, "high": 0.336, "low": 0.3295, "close": 0.3341, "volume": 3722213.6, "close_time": 1769731199999, "quote_volume": 1240481.13902, "trades": 5071, "taker_buy_base": 1921966.1, "taker_buy_quote": 640762.57601 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3178, "close": 0.3247, "volume": 13926492.8, "close_time": 1769745599999, "quote_volume": 4519304.91459, "trades": 19962, "taker_buy_base": 6508930.3, "taker_buy_quote": 2111481.33521 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3246, "high": 0.3294, "low": 0.3194, "close": 0.325, "volume": 5040974.8, "close_time": 1769759999999, "quote_volume": 1637822.87673, "trades": 8591, "taker_buy_base": 2384413.4, "taker_buy_quote": 774337.92859 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.325, "high": 0.3287, "low": 0.3201, "close": 0.3275, "volume": 4248089.8, "close_time": 1769774399999, "quote_volume": 1371667.03166, "trades": 6901, "taker_buy_base": 2248761.1, "taker_buy_quote": 726059.10526 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3275, "high": 0.3279, "low": 0.3204, "close": 0.3255, "volume": 7683114.6, "close_time": 1769788799999, "quote_volume": 2495618.15465, "trades": 12703, "taker_buy_base": 4188624.0, "taker_buy_quote": 1360978.76691 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3252, "high": 0.3315, "low": 0.3157, "close": 0.3287, "volume": 10358027.3, "close_time": 1769803199999, "quote_volume": 3365935.39926, "trades": 16967, "taker_buy_base": 5058642.0, "taker_buy_quote": 1644620.53062 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3287, "high": 0.3287, "low": 0.3193, "close": 0.3203, "volume": 25711188.6, "close_time": 1769817599999, "quote_volume": 8284451.34072, "trades": 45113, "taker_buy_base": 11594680.3, "taker_buy_quote": 3735689.39062 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3203, "high": 0.3218, "low": 0.3175, "close": 0.3179, "volume": 24713082.6, "close_time": 1769831999999, "quote_volume": 7892945.79753, "trades": 36196, "taker_buy_base": 11286490.7, "taker_buy_quote": 3605335.11422 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3179, "high": 0.3187, "low": 0.31, "close": 0.3119, "volume": 30871413.9, "close_time": 1769846399999, "quote_volume": 9704243.70118, "trades": 44432, "taker_buy_base": 13173625.5, "taker_buy_quote": 4142118.79397 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3121, "high": 0.3127, "low": 0.3066, "close": 0.3099, "volume": 9558902.4, "close_time": 1769860799999, "quote_volume": 2960507.41599, "trades": 10523, "taker_buy_base": 4540876.8, "taker_buy_quote": 1406198.36044 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3099, "high": 0.3106, "low": 0.2936, "close": 0.2959, "volume": 18683240.7, "close_time": 1769875199999, "quote_volume": 5606086.90238, "trades": 21496, "taker_buy_base": 9296032.3, "taker_buy_quote": 2787356.40971 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2958, "high": 0.2999, "low": 0.2684, "close": 0.285, "volume": 48006582.7, "close_time": 1769889599999, "quote_volume": 13645067.60659, "trades": 54160, "taker_buy_base": 24171853.9, "taker_buy_quote": 6875097.15311 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.285, "high": 0.2955, "low": 0.2816, "close": 0.2934, "volume": 9526937.4, "close_time": 1769903999999, "quote_volume": 2743745.45258, "trades": 11845, "taker_buy_base": 5370981.0, "taker_buy_quote": 1547821.16624 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2934, "high": 0.2976, "low": 0.2914, "close": 0.2954, "volume": 3955547.4, "close_time": 1769918399999, "quote_volume": 1166893.24193, "trades": 5262, "taker_buy_base": 2211055.2, "taker_buy_quote": 652612.80796 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2957, "high": 0.2989, "low": 0.2927, "close": 0.296, "volume": 5512167.1, "close_time": 1769932799999, "quote_volume": 1630533.75566, "trades": 7086, "taker_buy_base": 2639978.8, "taker_buy_quote": 781004.20762 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.296, "high": 0.2978, "low": 0.2916, "close": 0.2952, "volume": 5427545.7, "close_time": 1769947199999, "quote_volume": 1602689.05337, "trades": 7841, "taker_buy_base": 3064608.0, "taker_buy_quote": 905528.98507 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2953, "high": 0.2966, "low": 0.2845, "close": 0.2892, "volume": 10594774.8, "close_time": 1769961599999, "quote_volume": 3083242.03582, "trades": 16729, "taker_buy_base": 4978459.9, "taker_buy_quote": 1449406.28873 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2892, "high": 0.2927, "low": 0.2845, "close": 0.2867, "volume": 8781251.9, "close_time": 1769975999999, "quote_volume": 2531058.78538, "trades": 14475, "taker_buy_base": 4092324.2, "taker_buy_quote": 1180475.06411 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2866, "high": 0.2908, "low": 0.2788, "close": 0.2856, "volume": 8924912.5, "close_time": 1769990399999, "quote_volume": 2551058.7338, "trades": 17470, "taker_buy_base": 4312761.7, "taker_buy_quote": 1233199.80728 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2857, "high": 0.2933, "low": 0.2762, "close": 0.2862, "volume": 10849418.0, "close_time": 1770004799999, "quote_volume": 3094836.88421, "trades": 22449, "taker_buy_base": 5665724.5, "taker_buy_quote": 1617195.76888 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2863, "high": 0.2898, "low": 0.2755, "close": 0.2838, "volume": 14960744.9, "close_time": 1770019199999, "quote_volume": 4223423.53459, "trades": 26028, "taker_buy_base": 7758939.6, "taker_buy_quote": 2191738.03994 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2839, "high": 0.2946, "low": 0.2839, "close": 0.2923, "volume": 7614403.7, "close_time": 1770033599999, "quote_volume": 2210966.63157, "trades": 14524, "taker_buy_base": 4121211.6, "taker_buy_quote": 1195773.29704 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2923, "high": 0.3026, "low": 0.2923, "close": 0.3013, "volume": 9674953.7, "close_time": 1770047999999, "quote_volume": 2888672.17878, "trades": 17605, "taker_buy_base": 5259328.5, "taker_buy_quote": 1570186.30502 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3014, "high": 0.3034, "low": 0.2991, "close": 0.3, "volume": 4299197.4, "close_time": 1770062399999, "quote_volume": 1294515.978, "trades": 6926, "taker_buy_base": 2244014.2, "taker_buy_quote": 676143.38047 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3, "high": 0.3014, "low": 0.2978, "close": 0.2989, "volume": 3043338.8, "close_time": 1770076799999, "quote_volume": 912210.67043, "trades": 5070, "taker_buy_base": 1691588.6, "taker_buy_quote": 507116.30436 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2989, "high": 0.3003, "low": 0.2932, "close": 0.2992, "volume": 3274685.9, "close_time": 1770091199999, "quote_volume": 973005.96953, "trades": 5880, "taker_buy_base": 1668786.2, "taker_buy_quote": 495926.41828 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2992, "high": 0.3017, "low": 0.2955, "close": 0.2992, "volume": 3155169.4, "close_time": 1770105599999, "quote_volume": 941009.16114, "trades": 6046, "taker_buy_base": 1638142.8, "taker_buy_quote": 488731.52782 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2993, "high": 0.3005, "low": 0.2938, "close": 0.2971, "volume": 3726910.4, "close_time": 1770119999999, "quote_volume": 1105550.41007, "trades": 6719, "taker_buy_base": 1897333.6, "taker_buy_quote": 562824.29308 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2971, "high": 0.3047, "low": 0.2931, "close": 0.3037, "volume": 10042046.4, "close_time": 1770134399999, "quote_volume": 2999860.17713, "trades": 15825, "taker_buy_base": 5533465.4, "taker_buy_quote": 1652951.27503 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3038, "high": 0.304, "low": 0.2816, "close": 0.2946, "volume": 19617315.5, "close_time": 1770148799999, "quote_volume": 5697879.65566, "trades": 30733, "taker_buy_base": 9377804.3, "taker_buy_quote": 2721905.42926 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2945, "high": 0.3044, "low": 0.2894, "close": 0.2914, "volume": 14042459.9, "close_time": 1770163199999, "quote_volume": 4180029.13, "trades": 21780, "taker_buy_base": 7673185.9, "taker_buy_quote": 2286412.85504 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2913, "high": 0.3014, "low": 0.2903, "close": 0.3008, "volume": 4516150.5, "close_time": 1770177599999, "quote_volume": 1341163.38608, "trades": 7849, "taker_buy_base": 2332389.9, "taker_buy_quote": 693046.322 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3007, "high": 0.3024, "low": 0.2961, "close": 0.2996, "volume": 4540257.8, "close_time": 1770191999999, "quote_volume": 1358785.56381, "trades": 6041, "taker_buy_base": 2044632.0, "taker_buy_quote": 611979.61258 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2996, "high": 0.3023, "low": 0.2941, "close": 0.2968, "volume": 6919915.1, "close_time": 1770206399999, "quote_volume": 2064023.35308, "trades": 8140, "taker_buy_base": 3280540.9, "taker_buy_quote": 979027.34688 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2969, "high": 0.2973, "low": 0.2831, "close": 0.2862, "volume": 11154658.4, "close_time": 1770220799999, "quote_volume": 3230883.92136, "trades": 16048, "taker_buy_base": 5422046.7, "taker_buy_quote": 1569736.64974 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2863, "high": 0.2928, "low": 0.2809, "close": 0.2918, "volume": 20331024.0, "close_time": 1770235199999, "quote_volume": 5807651.03072, "trades": 29361, "taker_buy_base": 11009586.5, "taker_buy_quote": 3145719.74712 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2919, "high": 0.2926, "low": 0.2797, "close": 0.2858, "volume": 7747809.4, "close_time": 1770249599999, "quote_volume": 2220805.44584, "trades": 12765, "taker_buy_base": 3571854.5, "taker_buy_quote": 1023197.97567 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2858, "high": 0.2893, "low": 0.2819, "close": 0.2824, "volume": 6950301.4, "close_time": 1770263999999, "quote_volume": 1983474.61584, "trades": 15510, "taker_buy_base": 3355447.6, "taker_buy_quote": 958130.30308 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2824, "high": 0.2862, "low": 0.278, "close": 0.2788, "volume": 9669765.0, "close_time": 1770278399999, "quote_volume": 2723299.74636, "trades": 18148, "taker_buy_base": 4511066.1, "taker_buy_quote": 1270802.8754 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.279, "high": 0.2835, "low": 0.2669, "close": 0.2717, "volume": 10636418.0, "close_time": 1770292799999, "quote_volume": 2915017.34289, "trades": 16966, "taker_buy_base": 4914799.9, "taker_buy_quote": 1348417.8363 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2717, "high": 0.2775, "low": 0.2571, "close": 0.262, "volume": 22704520.1, "close_time": 1770307199999, "quote_volume": 6068188.06684, "trades": 35244, "taker_buy_base": 11312828.0, "taker_buy_quote": 3024880.48918 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2619, "high": 0.2672, "low": 0.2526, "close": 0.2533, "volume": 22666679.5, "close_time": 1770321599999, "quote_volume": 5866148.68531, "trades": 36001, "taker_buy_base": 11812244.6, "taker_buy_quote": 3058573.04518 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2433, "close": 0.2451, "volume": 31711691.7, "close_time": 1770335999999, "quote_volume": 7874151.0765, "trades": 43475, "taker_buy_base": 15312093.7, "taker_buy_quote": 3803228.03773 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2451, "high": 0.2535, "low": 0.2202, "close": 0.2488, "volume": 57475663.7, "close_time": 1770350399999, "quote_volume": 13618853.06013, "trades": 74971, "taker_buy_base": 27587831.6, "taker_buy_quote": 6543986.46933 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2489, "high": 0.2591, "low": 0.2479, "close": 0.2512, "volume": 11039921.3, "close_time": 1770364799999, "quote_volume": 2805179.51444, "trades": 16480, "taker_buy_base": 5181327.8, "taker_buy_quote": 1316176.85605 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2512, "high": 0.2636, "low": 0.2486, "close": 0.2613, "volume": 14277149.0, "close_time": 1770379199999, "quote_volume": 3653562.69503, "trades": 18258, "taker_buy_base": 8203304.5, "taker_buy_quote": 2104184.30964 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2612, "high": 0.2745, "low": 0.2597, "close": 0.2734, "volume": 13345697.7, "close_time": 1770393599999, "quote_volume": 3559303.09519, "trades": 19257, "taker_buy_base": 7352023.5, "taker_buy_quote": 1961562.33199 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2735, "high": 0.2842, "low": 0.2725, "close": 0.2781, "volume": 16648370.6, "close_time": 1770407999999, "quote_volume": 4638407.02173, "trades": 21417, "taker_buy_base": 8616605.4, "taker_buy_quote": 2400562.9558 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.278, "high": 0.2805, "low": 0.2738, "close": 0.276, "volume": 6458397.0, "close_time": 1770422399999, "quote_volume": 1787407.74893, "trades": 9314, "taker_buy_base": 3724986.0, "taker_buy_quote": 1031313.35241 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.276, "high": 0.2765, "low": 0.2708, "close": 0.2758, "volume": 5158928.6, "close_time": 1770436799999, "quote_volume": 1412021.69749, "trades": 8778, "taker_buy_base": 2882364.6, "taker_buy_quote": 789170.975 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2758, "high": 0.2778, "low": 0.265, "close": 0.2681, "volume": 9687308.2, "close_time": 1770451199999, "quote_volume": 2634641.38617, "trades": 13536, "taker_buy_base": 4459545.8, "taker_buy_quote": 1213116.97955 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.268, "high": 0.2704, "low": 0.266, "close": 0.2672, "volume": 6007124.6, "close_time": 1770465599999, "quote_volume": 1610458.44559, "trades": 7828, "taker_buy_base": 2875078.3, "taker_buy_quote": 771207.86465 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.267, "high": 0.2742, "low": 0.2666, "close": 0.2725, "volume": 7866112.6, "close_time": 1770479999999, "quote_volume": 2131574.8851, "trades": 10376, "taker_buy_base": 4357293.5, "taker_buy_quote": 1181323.68797 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2726, "high": 0.2796, "low": 0.2711, "close": 0.2742, "volume": 23205819.8, "close_time": 1770494399999, "quote_volume": 6387379.15831, "trades": 30559, "taker_buy_base": 12281188.9, "taker_buy_quote": 3380439.4416 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2744, "high": 0.276, "low": 0.2703, "close": 0.272, "volume": 2696891.6, "close_time": 1770508799999, "quote_volume": 738117.74045, "trades": 4837, "taker_buy_base": 1452394.3, "taker_buy_quote": 397761.22166 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2721, "high": 0.2735, "low": 0.2693, "close": 0.2697, "volume": 1646222.1, "close_time": 1770523199999, "quote_volume": 446902.18096, "trades": 3646, "taker_buy_base": 901648.0, "taker_buy_quote": 244924.68078 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2685, "close": 0.2711, "volume": 1194918.4, "close_time": 1770537599999, "quote_volume": 322818.21645, "trades": 2483, "taker_buy_base": 588749.2, "taker_buy_quote": 159109.79374 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.271, "high": 0.2761, "low": 0.2694, "close": 0.2745, "volume": 3913302.9, "close_time": 1770551999999, "quote_volume": 1068997.44553, "trades": 7234, "taker_buy_base": 2238636.9, "taker_buy_quote": 611658.74158 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2745, "high": 0.2754, "low": 0.2708, "close": 0.2725, "volume": 3915305.0, "close_time": 1770566399999, "quote_volume": 1071930.76441, "trades": 6383, "taker_buy_base": 1820115.3, "taker_buy_quote": 498394.61951 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2726, "high": 0.2747, "low": 0.2669, "close": 0.2745, "volume": 3151207.9, "close_time": 1770580799999, "quote_volume": 853866.35272, "trades": 5507, "taker_buy_base": 1550753.0, "taker_buy_quote": 420283.88133 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2745, "high": 0.2764, "low": 0.2681, "close": 0.27, "volume": 4075280.9, "close_time": 1770595199999, "quote_volume": 1104582.29665, "trades": 6348, "taker_buy_base": 1976733.8, "taker_buy_quote": 536092.46827 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2699, "high": 0.2738, "low": 0.268, "close": 0.2733, "volume": 3580626.0, "close_time": 1770609599999, "quote_volume": 969028.41828, "trades": 6435, "taker_buy_base": 1857729.9, "taker_buy_quote": 502962.96725 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2732, "high": 0.2733, "low": 0.2689, "close": 0.2691, "volume": 2414172.9, "close_time": 1770623999999, "quote_volume": 654069.82267, "trades": 3720, "taker_buy_base": 1166378.1, "taker_buy_quote": 316221.68601 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2691, "high": 0.2698, "low": 0.2593, "close": 0.2615, "volume": 8227940.2, "close_time": 1770638399999, "quote_volume": 2172938.06148, "trades": 8502, "taker_buy_base": 3936470.0, "taker_buy_quote": 1039889.86556 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2616, "high": 0.2682, "low": 0.2615, "close": 0.2678, "volume": 6202972.3, "close_time": 1770652799999, "quote_volume": 1642462.52337, "trades": 8189, "taker_buy_base": 3659731.9, "taker_buy_quote": 969284.73906 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2677, "high": 0.2735, "low": 0.2655, "close": 0.2708, "volume": 5896222.9, "close_time": 1770667199999, "quote_volume": 1595007.79577, "trades": 8491, "taker_buy_base": 2966029.9, "taker_buy_quote": 802306.41099 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2708, "high": 0.272, "low": 0.2677, "close": 0.2699, "volume": 2431171.2, "close_time": 1770681599999, "quote_volume": 656921.58701, "trades": 4044, "taker_buy_base": 1226952.7, "taker_buy_quote": 331573.40889 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2699, "high": 0.2704, "low": 0.2644, "close": 0.2661, "volume": 2453099.2, "close_time": 1770695999999, "quote_volume": 656411.80558, "trades": 4073, "taker_buy_base": 831793.4, "taker_buy_quote": 222723.54167 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.266, "high": 0.268, "low": 0.2613, "close": 0.2627, "volume": 4595863.1, "close_time": 1770710399999, "quote_volume": 1213486.88964, "trades": 5633, "taker_buy_base": 2223726.1, "taker_buy_quote": 587274.59694 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2627, "high": 0.2656, "low": 0.2625, "close": 0.2629, "volume": 3405210.5, "close_time": 1770724799999, "quote_volume": 898333.0248, "trades": 4993, "taker_buy_base": 1652783.7, "taker_buy_quote": 436172.48004 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2628, "high": 0.2661, "low": 0.261, "close": 0.2634, "volume": 4925555.8, "close_time": 1770739199999, "quote_volume": 1296962.15316, "trades": 6932, "taker_buy_base": 2708983.7, "taker_buy_quote": 713173.39214 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2633, "high": 0.265, "low": 0.2597, "close": 0.2625, "volume": 4396302.7, "close_time": 1770753599999, "quote_volume": 1152546.04864, "trades": 6444, "taker_buy_base": 2125122.8, "taker_buy_quote": 557175.36846 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2624, "high": 0.263, "low": 0.2605, "close": 0.2618, "volume": 1659394.0, "close_time": 1770767999999, "quote_volume": 434325.75443, "trades": 2936, "taker_buy_base": 744565.4, "taker_buy_quote": 194905.38773 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2602, "close": 0.2624, "volume": 1524751.9, "close_time": 1770782399999, "quote_volume": 400139.30889, "trades": 2531, "taker_buy_base": 738910.2, "taker_buy_quote": 193888.68095 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2625, "high": 0.2628, "low": 0.2545, "close": 0.2553, "volume": 4639536.2, "close_time": 1770796799999, "quote_volume": 1192981.45808, "trades": 6401, "taker_buy_base": 2100917.3, "taker_buy_quote": 540705.2381 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2553, "high": 0.2558, "low": 0.252, "close": 0.2551, "volume": 3547884.0, "close_time": 1770811199999, "quote_volume": 901247.09273, "trades": 4190, "taker_buy_base": 1748098.8, "taker_buy_quote": 444362.04843 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2552, "high": 0.2633, "low": 0.2503, "close": 0.253, "volume": 8754753.7, "close_time": 1770825599999, "quote_volume": 2239855.17849, "trades": 11873, "taker_buy_base": 4881724.1, "taker_buy_quote": 1249264.993 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.253, "high": 0.2596, "low": 0.2512, "close": 0.2572, "volume": 3867345.0, "close_time": 1770839999999, "quote_volume": 988136.95703, "trades": 6479, "taker_buy_base": 1957815.2, "taker_buy_quote": 500081.73083 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2571, "high": 0.2599, "low": 0.2542, "close": 0.2558, "volume": 3358129.1, "close_time": 1770854399999, "quote_volume": 863899.42123, "trades": 4823, "taker_buy_base": 1524157.7, "taker_buy_quote": 392412.80855 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2558, "high": 0.2594, "low": 0.2558, "close": 0.2591, "volume": 1935008.8, "close_time": 1770868799999, "quote_volume": 498760.05393, "trades": 3397, "taker_buy_base": 1014695.0, "taker_buy_quote": 261573.76338 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.259, "high": 0.2629, "low": 0.2569, "close": 0.2626, "volume": 2022755.2, "close_time": 1770883199999, "quote_volume": 525936.02254, "trades": 3563, "taker_buy_base": 890846.1, "taker_buy_quote": 231462.92774 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2626, "high": 0.2694, "low": 0.2612, "close": 0.2676, "volume": 5438880.4, "close_time": 1770897599999, "quote_volume": 1443731.57431, "trades": 7515, "taker_buy_base": 2935258.2, "taker_buy_quote": 778830.02011 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2674, "high": 0.2678, "low": 0.2622, "close": 0.2626, "volume": 4704118.6, "close_time": 1770911999999, "quote_volume": 1248178.81164, "trades": 8636, "taker_buy_base": 2319282.4, "taker_buy_quote": 615702.08906 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2626, "high": 0.2644, "low": 0.2574, "close": 0.2613, "volume": 6422086.5, "close_time": 1770926399999, "quote_volume": 1671106.20621, "trades": 10778, "taker_buy_base": 3255356.6, "taker_buy_quote": 847419.18992 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2615, "high": 0.2645, "low": 0.2579, "close": 0.2642, "volume": 3023314.2, "close_time": 1770940799999, "quote_volume": 789148.13554, "trades": 5223, "taker_buy_base": 1409047.3, "taker_buy_quote": 368010.86743 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2642, "high": 0.2652, "low": 0.2614, "close": 0.2626, "volume": 1925089.0, "close_time": 1770955199999, "quote_volume": 505704.84279, "trades": 3317, "taker_buy_base": 911052.8, "taker_buy_quote": 239414.32015 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2581, "close": 0.2618, "volume": 1250911.8, "close_time": 1770969599999, "quote_volume": 326160.70049, "trades": 2877, "taker_buy_base": 646061.7, "taker_buy_quote": 168510.96045 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2619, "high": 0.2642, "low": 0.2616, "close": 0.2637, "volume": 2863183.9, "close_time": 1770983999999, "quote_volume": 754090.38586, "trades": 4156, "taker_buy_base": 1593382.5, "taker_buy_quote": 419799.73079 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2637, "high": 0.2735, "low": 0.262, "close": 0.269, "volume": 7149579.3, "close_time": 1770998399999, "quote_volume": 1909695.40721, "trades": 10324, "taker_buy_base": 3815109.2, "taker_buy_quote": 1019760.26628 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.269, "high": 0.2747, "low": 0.2682, "close": 0.2724, "volume": 4861176.0, "close_time": 1771012799999, "quote_volume": 1323252.58836, "trades": 6831, "taker_buy_base": 2462188.6, "taker_buy_quote": 670205.25551 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2724, "high": 0.2743, "low": 0.2713, "close": 0.2727, "volume": 2187549.4, "close_time": 1771027199999, "quote_volume": 596821.83629, "trades": 3702, "taker_buy_base": 1065356.6, "taker_buy_quote": 290790.12947 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2728, "high": 0.2779, "low": 0.2725, "close": 0.2772, "volume": 1820801.1, "close_time": 1771041599999, "quote_volume": 501363.36268, "trades": 3669, "taker_buy_base": 1021728.4, "taker_buy_quote": 281355.39721 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2737, "close": 0.2757, "volume": 1832176.2, "close_time": 1771055999999, "quote_volume": 504861.37227, "trades": 3013, "taker_buy_base": 1092107.1, "taker_buy_quote": 300937.69699 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2757, "high": 0.2842, "low": 0.2757, "close": 0.2829, "volume": 3941303.7, "close_time": 1771070399999, "quote_volume": 1104336.87525, "trades": 6464, "taker_buy_base": 2117437.7, "taker_buy_quote": 593412.09288 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2829, "high": 0.2869, "low": 0.2803, "close": 0.2861, "volume": 5093046.5, "close_time": 1771084799999, "quote_volume": 1442646.01702, "trades": 8537, "taker_buy_base": 2479521.8, "taker_buy_quote": 702372.89118 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2862, "high": 0.2996, "low": 0.2847, "close": 0.2983, "volume": 7921782.2, "close_time": 1771099199999, "quote_volume": 2308918.95548, "trades": 12263, "taker_buy_base": 4207226.9, "taker_buy_quote": 1227224.11068 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2984, "high": 0.3006, "low": 0.2943, "close": 0.2949, "volume": 5665806.4, "close_time": 1771113599999, "quote_volume": 1684673.22071, "trades": 9863, "taker_buy_base": 2823436.4, "taker_buy_quote": 839814.35608 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2948, "high": 0.2982, "low": 0.2924, "close": 0.2973, "volume": 4931165.7, "close_time": 1771127999999, "quote_volume": 1455556.54101, "trades": 8536, "taker_buy_base": 2222916.7, "taker_buy_quote": 656219.57504 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2971, "high": 0.3009, "low": 0.2963, "close": 0.3006, "volume": 4571029.1, "close_time": 1771142399999, "quote_volume": 1365084.78616, "trades": 7974, "taker_buy_base": 2430874.0, "taker_buy_quote": 725907.09973 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3007, "high": 0.3019, "low": 0.2896, "close": 0.2905, "volume": 4942910.0, "close_time": 1771156799999, "quote_volume": 1459904.17085, "trades": 8036, "taker_buy_base": 2097262.7, "taker_buy_quote": 618812.93532 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2904, "high": 0.291, "low": 0.2808, "close": 0.2842, "volume": 8783335.8, "close_time": 1771171199999, "quote_volume": 2503502.03814, "trades": 11518, "taker_buy_base": 3961285.1, "taker_buy_quote": 1128940.59655 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.284, "high": 0.2844, "low": 0.2774, "close": 0.2789, "volume": 7503889.1, "close_time": 1771185599999, "quote_volume": 2104101.68024, "trades": 10338, "taker_buy_base": 3553483.9, "taker_buy_quote": 996033.93673 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2788, "high": 0.2827, "low": 0.2779, "close": 0.2819, "volume": 3406246.2, "close_time": 1771199999999, "quote_volume": 955174.00772, "trades": 4949, "taker_buy_base": 1784739.2, "taker_buy_quote": 500522.22039 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2816, "high": 0.2833, "low": 0.2793, "close": 0.2802, "volume": 1382594.2, "close_time": 1771214399999, "quote_volume": 388403.39485, "trades": 2750, "taker_buy_base": 660266.0, "taker_buy_quote": 185542.05343 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2801, "high": 0.2827, "low": 0.2774, "close": 0.2801, "volume": 1512888.0, "close_time": 1771228799999, "quote_volume": 423312.36125, "trades": 3146, "taker_buy_base": 634544.2, "taker_buy_quote": 177762.66411 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2801, "high": 0.2857, "low": 0.2788, "close": 0.2827, "volume": 3250352.2, "close_time": 1771243199999, "quote_volume": 919358.05712, "trades": 4850, "taker_buy_base": 1784335.3, "taker_buy_quote": 504879.42208 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2828, "high": 0.2891, "low": 0.2767, "close": 0.279, "volume": 7035178.0, "close_time": 1771257599999, "quote_volume": 1988580.9767, "trades": 11449, "taker_buy_base": 3521660.5, "taker_buy_quote": 995336.51891 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.279, "high": 0.2839, "low": 0.2785, "close": 0.2822, "volume": 2321628.2, "close_time": 1771271999999, "quote_volume": 653363.45408, "trades": 4893, "taker_buy_base": 1317489.6, "taker_buy_quote": 370849.27739 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2821, "high": 0.2875, "low": 0.2813, "close": 0.2857, "volume": 2587797.3, "close_time": 1771286399999, "quote_volume": 738116.14267, "trades": 4996, "taker_buy_base": 1355991.6, "taker_buy_quote": 386748.16861 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2857, "high": 0.2891, "low": 0.2828, "close": 0.2864, "volume": 1785676.6, "close_time": 1771300799999, "quote_volume": 511048.40028, "trades": 4154, "taker_buy_base": 898103.9, "taker_buy_quote": 257318.58374 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2865, "high": 0.2896, "low": 0.2836, "close": 0.2864, "volume": 2657846.7, "close_time": 1771315199999, "quote_volume": 762886.1394, "trades": 4826, "taker_buy_base": 1395790.0, "taker_buy_quote": 400779.57308 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2864, "high": 0.2871, "low": 0.2794, "close": 0.2802, "volume": 3031554.8, "close_time": 1771329599999, "quote_volume": 854881.86254, "trades": 5506, "taker_buy_base": 1270352.7, "taker_buy_quote": 358586.41506 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2802, "high": 0.2843, "low": 0.2772, "close": 0.2811, "volume": 4851481.0, "close_time": 1771343999999, "quote_volume": 1360824.03872, "trades": 8463, "taker_buy_base": 2320243.3, "taker_buy_quote": 651202.97314 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2813, "high": 0.2867, "low": 0.2784, "close": 0.283, "volume": 5057152.0, "close_time": 1771358399999, "quote_volume": 1432936.53364, "trades": 9648, "taker_buy_base": 2490973.8, "taker_buy_quote": 705519.57085 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.283, "high": 0.2838, "low": 0.2801, "close": 0.2809, "volume": 1803113.6, "close_time": 1771372799999, "quote_volume": 508496.08341, "trades": 4228, "taker_buy_base": 876274.5, "taker_buy_quote": 247141.68557 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2809, "high": 0.2838, "low": 0.279, "close": 0.2831, "volume": 1395519.2, "close_time": 1771387199999, "quote_volume": 392717.78875, "trades": 2485, "taker_buy_base": 835837.6, "taker_buy_quote": 235347.75679 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.283, "high": 0.2849, "low": 0.2816, "close": 0.2845, "volume": 1334454.8, "close_time": 1771401599999, "quote_volume": 377291.86763, "trades": 2688, "taker_buy_base": 663877.3, "taker_buy_quote": 187742.93547 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2845, "high": 0.2864, "low": 0.2804, "close": 0.2806, "volume": 2709111.4, "close_time": 1771415999999, "quote_volume": 768424.2627, "trades": 4486, "taker_buy_base": 1345645.6, "taker_buy_quote": 381543.42378 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2807, "high": 0.2874, "low": 0.2786, "close": 0.284, "volume": 3540769.7, "close_time": 1771430399999, "quote_volume": 999930.2277, "trades": 6999, "taker_buy_base": 1715761.9, "taker_buy_quote": 484606.8394 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.284, "high": 0.2841, "low": 0.2714, "close": 0.2735, "volume": 5846081.3, "close_time": 1771444799999, "quote_volume": 1624409.32492, "trades": 9914, "taker_buy_base": 2425530.2, "taker_buy_quote": 674458.65678 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2735, "high": 0.2758, "low": 0.2723, "close": 0.2733, "volume": 1936758.3, "close_time": 1771459199999, "quote_volume": 530218.36537, "trades": 3559, "taker_buy_base": 891622.7, "taker_buy_quote": 244148.63142 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2734, "high": 0.2758, "low": 0.2721, "close": 0.275, "volume": 1221459.7, "close_time": 1771473599999, "quote_volume": 334909.91803, "trades": 2845, "taker_buy_base": 701084.3, "taker_buy_quote": 192239.97877 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.275, "high": 0.2772, "low": 0.2732, "close": 0.2763, "volume": 1453322.5, "close_time": 1771487999999, "quote_volume": 400169.81717, "trades": 3082, "taker_buy_base": 764306.3, "taker_buy_quote": 210463.67401 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2762, "high": 0.2764, "low": 0.272, "close": 0.2722, "volume": 2708747.2, "close_time": 1771502399999, "quote_volume": 741398.74498, "trades": 4332, "taker_buy_base": 1324942.6, "taker_buy_quote": 362813.10157 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2722, "high": 0.2737, "low": 0.2684, "close": 0.2702, "volume": 6165807.6, "close_time": 1771516799999, "quote_volume": 1670337.50171, "trades": 9037, "taker_buy_base": 3158878.2, "taker_buy_quote": 855740.22821 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2701, "high": 0.2739, "low": 0.2671, "close": 0.2728, "volume": 4301520.0, "close_time": 1771531199999, "quote_volume": 1163233.40677, "trades": 7504, "taker_buy_base": 2249805.5, "taker_buy_quote": 609019.63662 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2728, "high": 0.2733, "low": 0.2705, "close": 0.2727, "volume": 1380129.7, "close_time": 1771545599999, "quote_volume": 375774.50755, "trades": 2989, "taker_buy_base": 618418.5, "taker_buy_quote": 168482.05519 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2728, "high": 0.2751, "low": 0.2722, "close": 0.2737, "volume": 1030967.9, "close_time": 1771559999999, "quote_volume": 282489.51693, "trades": 3340, "taker_buy_base": 525984.6, "taker_buy_quote": 144136.34719 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2738, "high": 0.276, "low": 0.271, "close": 0.2736, "volume": 1723283.1, "close_time": 1771574399999, "quote_volume": 472211.88302, "trades": 3298, "taker_buy_base": 976498.4, "taker_buy_quote": 267696.82976 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2736, "high": 0.2798, "low": 0.2733, "close": 0.2767, "volume": 2365981.1, "close_time": 1771588799999, "quote_volume": 656138.24101, "trades": 4623, "taker_buy_base": 1061671.7, "taker_buy_quote": 294475.37445 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2768, "high": 0.2888, "low": 0.2697, "close": 0.2888, "volume": 10348497.1, "close_time": 1771603199999, "quote_volume": 2888913.39912, "trades": 17288, "taker_buy_base": 5313916.8, "taker_buy_quote": 1485758.3394 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2889, "high": 0.2937, "low": 0.2801, "close": 0.2829, "volume": 13131356.5, "close_time": 1771617599999, "quote_volume": 3752149.91026, "trades": 19577, "taker_buy_base": 6593846.3, "taker_buy_quote": 1883054.51886 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2829, "high": 0.2861, "low": 0.2823, "close": 0.2848, "volume": 2615875.8, "close_time": 1771631999999, "quote_volume": 743553.46695, "trades": 4559, "taker_buy_base": 1345966.6, "taker_buy_quote": 382608.32832 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2847, "high": 0.2854, "low": 0.2821, "close": 0.283, "volume": 1430087.6, "close_time": 1771646399999, "quote_volume": 405151.10614, "trades": 2545, "taker_buy_base": 611494.6, "taker_buy_quote": 173214.60471 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2831, "high": 0.2842, "low": 0.2809, "close": 0.2814, "volume": 1272330.1, "close_time": 1771660799999, "quote_volume": 359057.67717, "trades": 2485, "taker_buy_base": 580627.8, "taker_buy_quote": 163863.87727 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2815, "high": 0.2865, "low": 0.2812, "close": 0.2834, "volume": 2274946.9, "close_time": 1771675199999, "quote_volume": 646682.15333, "trades": 3432, "taker_buy_base": 1254823.2, "taker_buy_quote": 356719.66483 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2834, "high": 0.285, "low": 0.2816, "close": 0.2825, "volume": 2075393.1, "close_time": 1771689599999, "quote_volume": 587818.31023, "trades": 3822, "taker_buy_base": 1202193.2, "taker_buy_quote": 340587.8328 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2824, "high": 0.2827, "low": 0.2795, "close": 0.2802, "volume": 2456210.4, "close_time": 1771703999999, "quote_volume": 690108.16028, "trades": 4630, "taker_buy_base": 1203585.9, "taker_buy_quote": 338208.72305 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2802, "high": 0.2815, "low": 0.279, "close": 0.28, "volume": 1493367.7, "close_time": 1771718399999, "quote_volume": 418556.08595, "trades": 2879, "taker_buy_base": 730974.7, "taker_buy_quote": 204959.91273 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2755, "close": 0.2771, "volume": 1452544.3, "close_time": 1771732799999, "quote_volume": 403616.20838, "trades": 3011, "taker_buy_base": 658092.4, "taker_buy_quote": 182961.5248 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2771, "high": 0.2776, "low": 0.275, "close": 0.2758, "volume": 1578328.2, "close_time": 1771747199999, "quote_volume": 436024.93011, "trades": 2413, "taker_buy_base": 775339.1, "taker_buy_quote": 214192.55732 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2759, "high": 0.2774, "low": 0.275, "close": 0.2759, "volume": 1118791.2, "close_time": 1771761599999, "quote_volume": 308927.11007, "trades": 2269, "taker_buy_base": 616144.1, "taker_buy_quote": 170212.77914 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2758, "high": 0.276, "low": 0.2703, "close": 0.272, "volume": 2810451.6, "close_time": 1771775999999, "quote_volume": 765173.4958, "trades": 4843, "taker_buy_base": 1297552.2, "taker_buy_quote": 353271.84691 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2718, "high": 0.2718, "low": 0.269, "close": 0.27, "volume": 2160161.5, "close_time": 1771790399999, "quote_volume": 583727.46082, "trades": 3733, "taker_buy_base": 896671.4, "taker_buy_quote": 242312.49776 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2698, "high": 0.2721, "low": 0.2688, "close": 0.2716, "volume": 1213251.7, "close_time": 1771804799999, "quote_volume": 328054.14848, "trades": 2469, "taker_buy_base": 625450.4, "taker_buy_quote": 169160.87 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2716, "high": 0.2717, "low": 0.2572, "close": 0.261, "volume": 7630929.7, "close_time": 1771819199999, "quote_volume": 2000286.96337, "trades": 12779, "taker_buy_base": 3346693.7, "taker_buy_quote": 877231.02927 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2611, "high": 0.2676, "low": 0.2595, "close": 0.2665, "volume": 2521393.0, "close_time": 1771833599999, "quote_volume": 666001.19813, "trades": 4369, "taker_buy_base": 1404254.1, "taker_buy_quote": 371240.97879 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2665, "high": 0.2721, "low": 0.2647, "close": 0.2712, "volume": 3715782.4, "close_time": 1771847999999, "quote_volume": 1001412.93596, "trades": 5030, "taker_buy_base": 2012797.5, "taker_buy_quote": 542143.67527 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2713, "high": 0.2754, "low": 0.2665, "close": 0.267, "volume": 4484653.0, "close_time": 1771862399999, "quote_volume": 1216601.82512, "trades": 6741, "taker_buy_base": 1963404.7, "taker_buy_quote": 532584.75036 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2669, "high": 0.2684, "low": 0.2603, "close": 0.2619, "volume": 4319091.6, "close_time": 1771876799999, "quote_volume": 1139087.50844, "trades": 7139, "taker_buy_base": 2068236.9, "taker_buy_quote": 545209.17841 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.262, "high": 0.265, "low": 0.2606, "close": 0.2622, "volume": 2219809.7, "close_time": 1771891199999, "quote_volume": 583932.62538, "trades": 3557, "taker_buy_base": 951286.8, "taker_buy_quote": 250222.33014 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2622, "high": 0.2645, "low": 0.2577, "close": 0.2586, "volume": 3317910.1, "close_time": 1771905599999, "quote_volume": 864268.17532, "trades": 6021, "taker_buy_base": 1447128.1, "taker_buy_quote": 377116.51215 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2585, "high": 0.2592, "low": 0.2556, "close": 0.2576, "volume": 3750927.4, "close_time": 1771919999999, "quote_volume": 964954.78949, "trades": 4954, "taker_buy_base": 1581735.0, "taker_buy_quote": 407209.53517 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2577, "high": 0.2585, "low": 0.2561, "close": 0.2573, "volume": 1969496.4, "close_time": 1771934399999, "quote_volume": 506728.84918, "trades": 3276, "taker_buy_base": 1096923.9, "taker_buy_quote": 282290.41174 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2574, "high": 0.2611, "low": 0.2536, "close": 0.2597, "volume": 5296772.8, "close_time": 1771948799999, "quote_volume": 1360607.74992, "trades": 7185, "taker_buy_base": 2750496.9, "taker_buy_quote": 706729.07567 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2597, "high": 0.2627, "low": 0.2593, "close": 0.2605, "volume": 2969700.8, "close_time": 1771963199999, "quote_volume": 775830.09883, "trades": 4988, "taker_buy_base": 1444434.5, "taker_buy_quote": 377536.23022 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2604, "high": 0.261, "low": 0.2576, "close": 0.2586, "volume": 1849789.8, "close_time": 1771977599999, "quote_volume": 480124.89948, "trades": 3279, "taker_buy_base": 869447.6, "taker_buy_quote": 225699.54465 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.2715, "low": 0.2579, "close": 0.2659, "volume": 6580281.2, "close_time": 1771991999999, "quote_volume": 1756324.74547, "trades": 9704, "taker_buy_base": 3115373.1, "taker_buy_quote": 831202.53766 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2622, "close": 0.2661, "volume": 2243706.6, "close_time": 1772006399999, "quote_volume": 594852.98329, "trades": 4088, "taker_buy_base": 1185400.7, "taker_buy_quote": 314263.86583 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2661, "high": 0.2713, "low": 0.2656, "close": 0.271, "volume": 2704211.2, "close_time": 1772020799999, "quote_volume": 727124.34629, "trades": 4521, "taker_buy_base": 1431237.1, "taker_buy_quote": 384709.92025 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2711, "high": 0.2928, "low": 0.271, "close": 0.2904, "volume": 13407234.4, "close_time": 1772035199999, "quote_volume": 3810555.42554, "trades": 19220, "taker_buy_base": 7264090.8, "taker_buy_quote": 2065442.27052 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2904, "high": 0.3036, "low": 0.2904, "close": 0.3026, "volume": 14248283.4, "close_time": 1772049599999, "quote_volume": 4223426.02205, "trades": 19620, "taker_buy_base": 7696445.6, "taker_buy_quote": 2282037.46495 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3029, "high": 0.3135, "low": 0.2943, "close": 0.2971, "volume": 23961036.1, "close_time": 1772063999999, "quote_volume": 7359584.02292, "trades": 32226, "taker_buy_base": 11509634.1, "taker_buy_quote": 3536834.44371 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.294, "close": 0.2954, "volume": 3883196.0, "close_time": 1772078399999, "quote_volume": 1153578.67251, "trades": 9036, "taker_buy_base": 1856600.2, "taker_buy_quote": 551644.12418 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2953, "high": 0.3004, "low": 0.2929, "close": 0.2933, "volume": 3491085.2, "close_time": 1772092799999, "quote_volume": 1032207.97366, "trades": 6591, "taker_buy_base": 1694644.8, "taker_buy_quote": 501597.31111 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2933, "high": 0.2958, "low": 0.2888, "close": 0.2893, "volume": 5664455.9, "close_time": 1772107199999, "quote_volume": 1658740.91746, "trades": 9367, "taker_buy_base": 2969558.9, "taker_buy_quote": 870495.07733 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2894, "high": 0.2949, "low": 0.2889, "close": 0.2917, "volume": 6340068.2, "close_time": 1772121599999, "quote_volume": 1847864.803, "trades": 12271, "taker_buy_base": 3202024.5, "taker_buy_quote": 933300.40745 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2822, "close": 0.2883, "volume": 8349617.1, "close_time": 1772135999999, "quote_volume": 2392935.95733, "trades": 12835, "taker_buy_base": 3820253.5, "taker_buy_quote": 1095553.2573 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2842, "close": 0.2871, "volume": 2851734.9, "close_time": 1772150399999, "quote_volume": 817085.5482, "trades": 5007, "taker_buy_base": 1476755.0, "taker_buy_quote": 423249.30643 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2906, "low": 0.2846, "close": 0.2902, "volume": 2206652.3, "close_time": 1772164799999, "quote_volume": 634589.65783, "trades": 4168, "taker_buy_base": 1141801.7, "taker_buy_quote": 329070.77244 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2902, "high": 0.2963, "low": 0.2893, "close": 0.2904, "volume": 3824851.2, "close_time": 1772179199999, "quote_volume": 1120295.01855, "trades": 7104, "taker_buy_base": 1934337.4, "taker_buy_quote": 566764.21245 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2903, "high": 0.2939, "low": 0.2814, "close": 0.2819, "volume": 5780944.8, "close_time": 1772193599999, "quote_volume": 1665633.7251, "trades": 9081, "taker_buy_base": 2639512.6, "taker_buy_quote": 760174.67804 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2819, "high": 0.2848, "low": 0.2795, "close": 0.2807, "volume": 5031652.6, "close_time": 1772207999999, "quote_volume": 1420027.80083, "trades": 8863, "taker_buy_base": 2551359.0, "taker_buy_quote": 720366.47674 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2744, "close": 0.2757, "volume": 4494650.9, "close_time": 1772222399999, "quote_volume": 1245473.33492, "trades": 11920, "taker_buy_base": 1976207.3, "taker_buy_quote": 547623.99868 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2756, "high": 0.2785, "low": 0.2726, "close": 0.2776, "volume": 2436459.4, "close_time": 1772236799999, "quote_volume": 672960.9455, "trades": 4159, "taker_buy_base": 1207907.0, "taker_buy_quote": 333847.64202 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2795, "low": 0.2765, "close": 0.2768, "volume": 1476739.0, "close_time": 1772251199999, "quote_volume": 410281.26692, "trades": 2787, "taker_buy_base": 662178.2, "taker_buy_quote": 184108.33569 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2768, "high": 0.2775, "low": 0.2611, "close": 0.265, "volume": 12632809.0, "close_time": 1772265599999, "quote_volume": 3378401.33906, "trades": 16256, "taker_buy_base": 5810830.1, "taker_buy_quote": 1552775.47558 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.265, "high": 0.2657, "low": 0.2594, "close": 0.2627, "volume": 6498623.5, "close_time": 1772279999999, "quote_volume": 1707360.66784, "trades": 8527, "taker_buy_base": 3407822.7, "taker_buy_quote": 895864.20074 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2627, "high": 0.2718, "low": 0.2627, "close": 0.2679, "volume": 7210001.1, "close_time": 1772294399999, "quote_volume": 1926460.34703, "trades": 10480, "taker_buy_base": 3817967.5, "taker_buy_quote": 1020104.32644 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2679, "high": 0.2782, "low": 0.2664, "close": 0.2755, "volume": 5774139.5, "close_time": 1772308799999, "quote_volume": 1574403.7458, "trades": 8898, "taker_buy_base": 3017588.2, "taker_buy_quote": 823131.45449 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2755, "high": 0.2844, "low": 0.2746, "close": 0.281, "volume": 6214205.8, "close_time": 1772323199999, "quote_volume": 1737482.38773, "trades": 10450, "taker_buy_base": 2988302.1, "taker_buy_quote": 835934.96972 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2811, "high": 0.2922, "low": 0.2775, "close": 0.2869, "volume": 7532728.2, "close_time": 1772337599999, "quote_volume": 2158081.18134, "trades": 14487, "taker_buy_base": 3827897.0, "taker_buy_quote": 1097447.75926 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.287, "high": 0.288, "low": 0.2817, "close": 0.2827, "volume": 3897161.7, "close_time": 1772351999999, "quote_volume": 1108153.02769, "trades": 6671, "taker_buy_base": 1913881.7, "taker_buy_quote": 544352.83856 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2828, "high": 0.2837, "low": 0.2774, "close": 0.2781, "volume": 3347124.9, "close_time": 1772366399999, "quote_volume": 935995.31379, "trades": 6340, "taker_buy_base": 1565683.9, "taker_buy_quote": 437971.62431 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2781, "high": 0.2835, "low": 0.2748, "close": 0.2803, "volume": 5907908.4, "close_time": 1772380799999, "quote_volume": 1652739.42571, "trades": 10091, "taker_buy_base": 3005223.9, "taker_buy_quote": 840206.06048 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2804, "high": 0.2822, "low": 0.2729, "close": 0.2736, "volume": 6429487.5, "close_time": 1772395199999, "quote_volume": 1778128.63614, "trades": 10309, "taker_buy_base": 3286753.1, "taker_buy_quote": 909507.86694 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2736, "high": 0.277, "low": 0.2691, "close": 0.2735, "volume": 6004700.1, "close_time": 1772409599999, "quote_volume": 1636612.50029, "trades": 9799, "taker_buy_base": 2892352.4, "taker_buy_quote": 788577.87655 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2803, "low": 0.2721, "close": 0.2771, "volume": 4058553.1, "close_time": 1772423999999, "quote_volume": 1121569.61209, "trades": 8608, "taker_buy_base": 2220474.6, "taker_buy_quote": 614106.77516 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2772, "high": 0.2779, "low": 0.269, "close": 0.2709, "volume": 3453484.7, "close_time": 1772438399999, "quote_volume": 943301.80744, "trades": 6524, "taker_buy_base": 1435111.7, "taker_buy_quote": 391991.65064 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2708, "high": 0.2746, "low": 0.2682, "close": 0.2721, "volume": 3758195.3, "close_time": 1772452799999, "quote_volume": 1020293.47536, "trades": 6415, "taker_buy_base": 1990227.3, "taker_buy_quote": 540672.95054 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2721, "high": 0.2867, "low": 0.2697, "close": 0.2843, "volume": 8753684.4, "close_time": 1772467199999, "quote_volume": 2439020.94424, "trades": 14317, "taker_buy_base": 4378045.6, "taker_buy_quote": 1219553.38163 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2843, "high": 0.2886, "low": 0.2782, "close": 0.2805, "volume": 14261630.0, "close_time": 1772481599999, "quote_volume": 4018958.76242, "trades": 25004, "taker_buy_base": 7137545.0, "taker_buy_quote": 2011484.76919 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2804, "high": 0.2824, "low": 0.276, "close": 0.277, "volume": 5984985.2, "close_time": 1772495999999, "quote_volume": 1672103.20689, "trades": 10528, "taker_buy_base": 2672146.1, "taker_buy_quote": 747292.52691 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.277, "high": 0.2772, "low": 0.2717, "close": 0.2735, "volume": 3816377.5, "close_time": 1772510399999, "quote_volume": 1047865.21953, "trades": 7294, "taker_buy_base": 1791388.6, "taker_buy_quote": 492372.60306 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2678, "close": 0.2687, "volume": 3512037.2, "close_time": 1772524799999, "quote_volume": 949615.22528, "trades": 6211, "taker_buy_base": 1678398.9, "taker_buy_quote": 454166.36968 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2687, "high": 0.27, "low": 0.2628, "close": 0.2647, "volume": 4753265.6, "close_time": 1772539199999, "quote_volume": 1261806.90755, "trades": 8702, "taker_buy_base": 2008048.1, "taker_buy_quote": 533290.17925 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2647, "high": 0.2673, "low": 0.2615, "close": 0.2653, "volume": 5750295.5, "close_time": 1772553599999, "quote_volume": 1518781.0478, "trades": 10099, "taker_buy_base": 2787700.0, "taker_buy_quote": 736831.18622 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2651, "high": 0.2721, "low": 0.2628, "close": 0.2636, "volume": 6321766.8, "close_time": 1772567999999, "quote_volume": 1686206.17482, "trades": 10929, "taker_buy_base": 3332784.3, "taker_buy_quote": 889327.29294 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2604, "close": 0.2627, "volume": 4101021.2, "close_time": 1772582399999, "quote_volume": 1077706.92424, "trades": 5879, "taker_buy_base": 1889971.8, "taker_buy_quote": 496747.70898 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2627, "high": 0.2664, "low": 0.261, "close": 0.2628, "volume": 3576509.6, "close_time": 1772596799999, "quote_volume": 941110.09559, "trades": 5355, "taker_buy_base": 1708265.9, "taker_buy_quote": 449752.90534 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2627, "high": 0.2654, "low": 0.2586, "close": 0.2651, "volume": 4714839.5, "close_time": 1772611199999, "quote_volume": 1231764.39968, "trades": 6964, "taker_buy_base": 2331752.8, "taker_buy_quote": 609175.19539 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2651, "high": 0.2743, "low": 0.2638, "close": 0.2688, "volume": 10967556.7, "close_time": 1772625599999, "quote_volume": 2965884.70524, "trades": 14117, "taker_buy_base": 5363871.7, "taker_buy_quote": 1452135.1862 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2688, "high": 0.2813, "low": 0.2659, "close": 0.2808, "volume": 11910021.9, "close_time": 1772639999999, "quote_volume": 3260502.5486, "trades": 16919, "taker_buy_base": 6577940.8, "taker_buy_quote": 1800757.70411 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2809, "high": 0.2852, "low": 0.2772, "close": 0.2822, "volume": 11439355.6, "close_time": 1772654399999, "quote_volume": 3217186.43626, "trades": 16122, "taker_buy_base": 5222746.3, "taker_buy_quote": 1469849.39248 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2824, "high": 0.2829, "low": 0.2738, "close": 0.2763, "volume": 5984061.8, "close_time": 1772668799999, "quote_volume": 1668710.35242, "trades": 9311, "taker_buy_base": 3141458.0, "taker_buy_quote": 875801.71811 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.2769, "low": 0.2727, "close": 0.2742, "volume": 3119357.6, "close_time": 1772683199999, "quote_volume": 856100.5598, "trades": 5747, "taker_buy_base": 1581424.4, "taker_buy_quote": 434318.99412 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2742, "high": 0.2766, "low": 0.2708, "close": 0.2721, "volume": 3312281.4, "close_time": 1772697599999, "quote_volume": 906084.70685, "trades": 5234, "taker_buy_base": 1748822.6, "taker_buy_quote": 478452.28214 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2723, "high": 0.2778, "low": 0.2703, "close": 0.2742, "volume": 4847687.4, "close_time": 1772711999999, "quote_volume": 1329202.89649, "trades": 5905, "taker_buy_base": 2241596.2, "taker_buy_quote": 615038.26857 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2742, "high": 0.2781, "low": 0.2698, "close": 0.2712, "volume": 5216152.5, "close_time": 1772726399999, "quote_volume": 1426838.43275, "trades": 9705, "taker_buy_base": 2777212.6, "taker_buy_quote": 760411.21278 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2652, "close": 0.2694, "volume": 6016838.0, "close_time": 1772740799999, "quote_volume": 1615040.8781, "trades": 9169, "taker_buy_base": 2896180.4, "taker_buy_quote": 777565.85326 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2694, "high": 0.272, "low": 0.2677, "close": 0.2693, "volume": 1914285.2, "close_time": 1772755199999, "quote_volume": 516860.7429, "trades": 4103, "taker_buy_base": 848209.0, "taker_buy_quote": 229028.60065 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2692, "high": 0.2715, "low": 0.2672, "close": 0.2707, "volume": 1437453.7, "close_time": 1772769599999, "quote_volume": 387415.8891, "trades": 3052, "taker_buy_base": 733910.0, "taker_buy_quote": 197916.39815 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2706, "high": 0.2719, "low": 0.2673, "close": 0.2715, "volume": 1542516.8, "close_time": 1772783999999, "quote_volume": 415047.07744, "trades": 2948, "taker_buy_base": 784599.5, "taker_buy_quote": 211093.19416 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2657, "close": 0.2664, "volume": 2268748.6, "close_time": 1772798399999, "quote_volume": 606898.67306, "trades": 3653, "taker_buy_base": 951251.9, "taker_buy_quote": 254631.86816 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2663, "high": 0.2691, "low": 0.2559, "close": 0.2569, "volume": 9185116.2, "close_time": 1772812799999, "quote_volume": 2408203.10953, "trades": 13418, "taker_buy_base": 4009880.9, "taker_buy_quote": 1051550.90595 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2568, "high": 0.2605, "low": 0.2556, "close": 0.2585, "volume": 3897414.8, "close_time": 1772827199999, "quote_volume": 1004827.01739, "trades": 6638, "taker_buy_base": 1817157.8, "taker_buy_quote": 468929.308 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2584, "high": 0.2601, "low": 0.2573, "close": 0.259, "volume": 1742589.4, "close_time": 1772841599999, "quote_volume": 451105.09818, "trades": 2773, "taker_buy_base": 745746.3, "taker_buy_quote": 193106.82715 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.261, "low": 0.2585, "close": 0.2587, "volume": 994881.1, "close_time": 1772855999999, "quote_volume": 258206.23283, "trades": 1705, "taker_buy_base": 612669.1, "taker_buy_quote": 159042.4279 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2586, "high": 0.2592, "low": 0.257, "close": 0.2583, "volume": 1340880.1, "close_time": 1772870399999, "quote_volume": 346209.86968, "trades": 1954, "taker_buy_base": 503196.1, "taker_buy_quote": 129944.44665 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2582, "high": 0.2595, "low": 0.2575, "close": 0.2588, "volume": 1229232.2, "close_time": 1772884799999, "quote_volume": 317690.65896, "trades": 2148, "taker_buy_base": 438402.0, "taker_buy_quote": 113296.94779 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2588, "high": 0.259, "low": 0.2519, "close": 0.255, "volume": 5783369.1, "close_time": 1772899199999, "quote_volume": 1473378.49723, "trades": 6939, "taker_buy_base": 2624530.7, "taker_buy_quote": 667886.96063 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2574, "low": 0.2535, "close": 0.2543, "volume": 2871359.0, "close_time": 1772913599999, "quote_volume": 732842.13952, "trades": 3472, "taker_buy_base": 1369554.2, "taker_buy_quote": 349668.16292 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2543, "high": 0.2557, "low": 0.253, "close": 0.2544, "volume": 1892361.8, "close_time": 1772927999999, "quote_volume": 481950.47602, "trades": 2512, "taker_buy_base": 1122270.0, "taker_buy_quote": 285812.08622 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2503, "close": 0.2521, "volume": 1909043.7, "close_time": 1772942399999, "quote_volume": 482162.38714, "trades": 2607, "taker_buy_base": 816630.3, "taker_buy_quote": 206620.87823 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2521, "high": 0.2535, "low": 0.2497, "close": 0.2524, "volume": 2093373.2, "close_time": 1772956799999, "quote_volume": 526313.17979, "trades": 2460, "taker_buy_base": 908095.9, "taker_buy_quote": 228536.14112 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2524, "high": 0.2573, "low": 0.251, "close": 0.2548, "volume": 2505156.5, "close_time": 1772971199999, "quote_volume": 637383.02807, "trades": 3512, "taker_buy_base": 1392909.1, "taker_buy_quote": 354466.1166 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2481, "close": 0.2497, "volume": 3539903.5, "close_time": 1772985599999, "quote_volume": 890175.15117, "trades": 4960, "taker_buy_base": 1620479.3, "taker_buy_quote": 407497.22413 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2497, "high": 0.2542, "low": 0.2485, "close": 0.2532, "volume": 2152555.7, "close_time": 1772999999999, "quote_volume": 540298.04354, "trades": 3275, "taker_buy_base": 1147993.1, "taker_buy_quote": 288402.10918 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2533, "high": 0.2546, "low": 0.2456, "close": 0.2493, "volume": 5644587.8, "close_time": 1773014399999, "quote_volume": 1410156.63338, "trades": 8283, "taker_buy_base": 2724248.9, "taker_buy_quote": 680431.7508 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2492, "high": 0.2566, "low": 0.2489, "close": 0.2536, "volume": 4425830.0, "close_time": 1773028799999, "quote_volume": 1118592.82669, "trades": 8253, "taker_buy_base": 2461488.3, "taker_buy_quote": 622229.37806 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2537, "high": 0.2594, "low": 0.2526, "close": 0.2549, "volume": 3666174.3, "close_time": 1773043199999, "quote_volume": 937892.90782, "trades": 6006, "taker_buy_base": 1687438.5, "taker_buy_quote": 431845.2248 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.255, "high": 0.2586, "low": 0.2535, "close": 0.255, "volume": 2853741.0, "close_time": 1773057599999, "quote_volume": 730990.79039, "trades": 4571, "taker_buy_base": 1399632.9, "taker_buy_quote": 358640.62386 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.255, "high": 0.2602, "low": 0.2543, "close": 0.256, "volume": 6180548.3, "close_time": 1773071999999, "quote_volume": 1590662.28818, "trades": 8750, "taker_buy_base": 2977748.5, "taker_buy_quote": 766791.34497 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.256, "high": 0.2629, "low": 0.2551, "close": 0.2595, "volume": 4804995.8, "close_time": 1773086399999, "quote_volume": 1240641.78179, "trades": 7558, "taker_buy_base": 2402762.1, "taker_buy_quote": 620438.68453 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2546, "close": 0.2552, "volume": 2924794.9, "close_time": 1773100799999, "quote_volume": 752238.05575, "trades": 4190, "taker_buy_base": 1299844.1, "taker_buy_quote": 334634.62195 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2552, "high": 0.2635, "low": 0.255, "close": 0.2587, "volume": 3384023.6, "close_time": 1773115199999, "quote_volume": 879408.07373, "trades": 5528, "taker_buy_base": 1843212.7, "taker_buy_quote": 478947.61289 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2588, "high": 0.2618, "low": 0.2583, "close": 0.2604, "volume": 2662384.8, "close_time": 1773129599999, "quote_volume": 692167.66745, "trades": 4043, "taker_buy_base": 1361777.2, "taker_buy_quote": 353961.32897 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2605, "high": 0.2683, "low": 0.2603, "close": 0.2642, "volume": 5498461.8, "close_time": 1773143999999, "quote_volume": 1456922.22548, "trades": 7949, "taker_buy_base": 3208418.2, "taker_buy_quote": 849928.62524 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2643, "high": 0.2737, "low": 0.2611, "close": 0.2713, "volume": 10387881.0, "close_time": 1773158399999, "quote_volume": 2776543.64529, "trades": 16367, "taker_buy_base": 5294392.6, "taker_buy_quote": 1416267.20833 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2714, "high": 0.274, "low": 0.2621, "close": 0.2625, "volume": 7729651.9, "close_time": 1773172799999, "quote_volume": 2075683.28245, "trades": 11934, "taker_buy_base": 3639979.1, "taker_buy_quote": 977760.7863 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2624, "high": 0.2645, "low": 0.2605, "close": 0.262, "volume": 2937514.9, "close_time": 1773187199999, "quote_volume": 770335.93544, "trades": 4100, "taker_buy_base": 1368756.8, "taker_buy_quote": 358961.71669 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.2586, "close": 0.2599, "volume": 2255879.5, "close_time": 1773201599999, "quote_volume": 587568.42203, "trades": 3891, "taker_buy_base": 1082249.0, "taker_buy_quote": 281996.72776 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2597, "high": 0.2623, "low": 0.2567, "close": 0.2575, "volume": 3167923.0, "close_time": 1773215999999, "quote_volume": 820446.64148, "trades": 4385, "taker_buy_base": 1690477.4, "taker_buy_quote": 437884.61289 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2574, "high": 0.2601, "low": 0.2569, "close": 0.2588, "volume": 2114669.9, "close_time": 1773230399999, "quote_volume": 546442.07276, "trades": 3524, "taker_buy_base": 959710.4, "taker_buy_quote": 248084.57706 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2587, "high": 0.2679, "low": 0.2581, "close": 0.2625, "volume": 8149920.4, "close_time": 1773244799999, "quote_volume": 2146332.63529, "trades": 12188, "taker_buy_base": 4303038.2, "taker_buy_quote": 1133488.5419 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2625, "high": 0.2668, "low": 0.2619, "close": 0.2653, "volume": 4801189.6, "close_time": 1773259199999, "quote_volume": 1271302.67298, "trades": 7449, "taker_buy_base": 2403790.7, "taker_buy_quote": 636625.59452 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2617, "close": 0.2626, "volume": 2508982.2, "close_time": 1773273599999, "quote_volume": 662254.17168, "trades": 3799, "taker_buy_base": 1315539.3, "taker_buy_quote": 347225.14428 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2627, "high": 0.2631, "low": 0.2586, "close": 0.2591, "volume": 2373445.5, "close_time": 1773287999999, "quote_volume": 618701.94832, "trades": 4016, "taker_buy_base": 1103816.9, "taker_buy_quote": 287614.34862 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.259, "high": 0.2611, "low": 0.258, "close": 0.2607, "volume": 1547876.7, "close_time": 1773302399999, "quote_volume": 401503.85143, "trades": 2548, "taker_buy_base": 869954.5, "taker_buy_quote": 225642.08718 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2608, "high": 0.2638, "low": 0.2601, "close": 0.2621, "volume": 2968472.7, "close_time": 1773316799999, "quote_volume": 777870.6891, "trades": 4681, "taker_buy_base": 1501256.3, "taker_buy_quote": 393490.75681 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2584, "close": 0.2621, "volume": 6114263.5, "close_time": 1773331199999, "quote_volume": 1599474.47182, "trades": 9544, "taker_buy_base": 3058963.6, "taker_buy_quote": 800479.259 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.262, "high": 0.2636, "low": 0.2603, "close": 0.263, "volume": 3068743.4, "close_time": 1773345599999, "quote_volume": 804972.37121, "trades": 5657, "taker_buy_base": 1665174.7, "taker_buy_quote": 436834.10518 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.263, "high": 0.2658, "low": 0.2616, "close": 0.2635, "volume": 3786124.2, "close_time": 1773359999999, "quote_volume": 998549.07945, "trades": 5066, "taker_buy_base": 2194428.1, "taker_buy_quote": 579101.45456 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.273, "low": 0.263, "close": 0.2716, "volume": 6726069.6, "close_time": 1773374399999, "quote_volume": 1814936.19484, "trades": 10655, "taker_buy_base": 3434637.9, "taker_buy_quote": 926301.24245 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2716, "high": 0.2757, "low": 0.2703, "close": 0.2716, "volume": 4634632.6, "close_time": 1773388799999, "quote_volume": 1264054.87172, "trades": 7916, "taker_buy_base": 2376172.0, "taker_buy_quote": 648146.21163 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2716, "high": 0.2758, "low": 0.2709, "close": 0.2744, "volume": 4403445.3, "close_time": 1773403199999, "quote_volume": 1205413.26055, "trades": 6211, "taker_buy_base": 2279958.2, "taker_buy_quote": 624282.36463 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2745, "high": 0.2815, "low": 0.2707, "close": 0.2716, "volume": 11389122.6, "close_time": 1773417599999, "quote_volume": 3151110.12849, "trades": 15466, "taker_buy_base": 5637417.5, "taker_buy_quote": 1560645.5809 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2662, "close": 0.2673, "volume": 4576699.2, "close_time": 1773431999999, "quote_volume": 1232928.07431, "trades": 7349, "taker_buy_base": 2215319.2, "taker_buy_quote": 596600.00479 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2674, "high": 0.269, "low": 0.2638, "close": 0.2656, "volume": 3276077.5, "close_time": 1773446399999, "quote_volume": 873556.4537, "trades": 5066, "taker_buy_base": 1310127.9, "taker_buy_quote": 348956.31116 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2662, "low": 0.263, "close": 0.2654, "volume": 2793782.5, "close_time": 1773460799999, "quote_volume": 739524.09079, "trades": 4191, "taker_buy_base": 1223451.8, "taker_buy_quote": 323851.48979 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2613, "close": 0.2618, "volume": 2625594.9, "close_time": 1773475199999, "quote_volume": 691323.30332, "trades": 4009, "taker_buy_base": 1344968.9, "taker_buy_quote": 354154.74065 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2595, "close": 0.2611, "volume": 2558184.0, "close_time": 1773489599999, "quote_volume": 667193.29755, "trades": 3689, "taker_buy_base": 1131535.6, "taker_buy_quote": 295135.01358 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.261, "high": 0.2621, "low": 0.26, "close": 0.2607, "volume": 1450948.7, "close_time": 1773503999999, "quote_volume": 378705.6401, "trades": 2444, "taker_buy_base": 544882.2, "taker_buy_quote": 142198.47664 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2586, "close": 0.2591, "volume": 1971933.3, "close_time": 1773518399999, "quote_volume": 512118.63121, "trades": 2227, "taker_buy_base": 952205.3, "taker_buy_quote": 247394.53133 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2592, "high": 0.2639, "low": 0.259, "close": 0.2636, "volume": 1866963.2, "close_time": 1773532799999, "quote_volume": 487653.72593, "trades": 2461, "taker_buy_base": 984188.1, "taker_buy_quote": 257088.17792 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2636, "high": 0.2661, "low": 0.2614, "close": 0.265, "volume": 2037239.7, "close_time": 1773547199999, "quote_volume": 537928.11637, "trades": 3308, "taker_buy_base": 984602.5, "taker_buy_quote": 259968.39991 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.265, "high": 0.2673, "low": 0.2633, "close": 0.2647, "volume": 3155101.8, "close_time": 1773561599999, "quote_volume": 836874.53343, "trades": 4853, "taker_buy_base": 1779316.2, "taker_buy_quote": 471867.95319 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2649, "high": 0.2665, "low": 0.2647, "close": 0.2657, "volume": 2094655.5, "close_time": 1773575999999, "quote_volume": 556271.35895, "trades": 2979, "taker_buy_base": 1159263.4, "taker_buy_quote": 307897.58906 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2624, "close": 0.2638, "volume": 2807020.4, "close_time": 1773590399999, "quote_volume": 741110.43908, "trades": 4391, "taker_buy_base": 1391917.9, "taker_buy_quote": 367514.60869 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2637, "high": 0.2656, "low": 0.2622, "close": 0.2638, "volume": 1701013.4, "close_time": 1773604799999, "quote_volume": 448452.37532, "trades": 3244, "taker_buy_base": 908116.2, "taker_buy_quote": 239415.06517 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2637, "high": 0.272, "low": 0.2627, "close": 0.2702, "volume": 6090438.2, "close_time": 1773619199999, "quote_volume": 1637404.77391, "trades": 9174, "taker_buy_base": 3320429.3, "taker_buy_quote": 892822.26825 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2805, "low": 0.2688, "close": 0.2774, "volume": 7035968.1, "close_time": 1773633599999, "quote_volume": 1929091.87434, "trades": 10310, "taker_buy_base": 3656802.8, "taker_buy_quote": 1003719.28718 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2774, "high": 0.2925, "low": 0.2774, "close": 0.2899, "volume": 14152366.9, "close_time": 1773647999999, "quote_volume": 4053484.69254, "trades": 19052, "taker_buy_base": 7837312.4, "taker_buy_quote": 2244259.70304 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.29, "high": 0.2934, "low": 0.2841, "close": 0.2853, "volume": 8822705.6, "close_time": 1773662399999, "quote_volume": 2533051.47887, "trades": 11244, "taker_buy_base": 4490336.0, "taker_buy_quote": 1289912.55065 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2854, "high": 0.2893, "low": 0.2821, "close": 0.2835, "volume": 9298018.8, "close_time": 1773676799999, "quote_volume": 2654594.14497, "trades": 12717, "taker_buy_base": 4615770.0, "taker_buy_quote": 1318840.63847 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2835, "high": 0.2897, "low": 0.2835, "close": 0.2883, "volume": 5269721.2, "close_time": 1773691199999, "quote_volume": 1511811.79007, "trades": 8261, "taker_buy_base": 2555709.3, "taker_buy_quote": 733351.36413 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2883, "high": 0.2918, "low": 0.2868, "close": 0.2904, "volume": 5366101.8, "close_time": 1773705599999, "quote_volume": 1551020.0674, "trades": 7221, "taker_buy_base": 2806047.1, "taker_buy_quote": 810877.14337 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2905, "high": 0.2933, "low": 0.2842, "close": 0.2858, "volume": 6170680.0, "close_time": 1773719999999, "quote_volume": 1787032.93955, "trades": 9724, "taker_buy_base": 2851651.6, "taker_buy_quote": 827042.63329 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2858, "high": 0.2885, "low": 0.282, "close": 0.2866, "volume": 3873861.1, "close_time": 1773734399999, "quote_volume": 1102747.77376, "trades": 6368, "taker_buy_base": 1605909.6, "taker_buy_quote": 457538.33901 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2866, "high": 0.2885, "low": 0.2852, "close": 0.287, "volume": 2981540.3, "close_time": 1773748799999, "quote_volume": 854938.93251, "trades": 5067, "taker_buy_base": 1421452.6, "taker_buy_quote": 407703.18452 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2869, "high": 0.2896, "low": 0.2837, "close": 0.2865, "volume": 5252367.9, "close_time": 1773763199999, "quote_volume": 1501388.07653, "trades": 8463, "taker_buy_base": 2903492.8, "taker_buy_quote": 829754.62218 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2865, "high": 0.2916, "low": 0.2859, "close": 0.2887, "volume": 3210944.5, "close_time": 1773777599999, "quote_volume": 927864.01008, "trades": 5252, "taker_buy_base": 1554965.1, "taker_buy_quote": 449350.73548 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2887, "high": 0.2924, "low": 0.2879, "close": 0.2891, "volume": 2034652.8, "close_time": 1773791999999, "quote_volume": 590347.73376, "trades": 3510, "taker_buy_base": 1075459.1, "taker_buy_quote": 311904.20136 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.289, "high": 0.2943, "low": 0.2867, "close": 0.2919, "volume": 2141183.9, "close_time": 1773806399999, "quote_volume": 621159.41746, "trades": 4640, "taker_buy_base": 1231607.4, "taker_buy_quote": 357491.01601 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2919, "high": 0.2954, "low": 0.2874, "close": 0.2887, "volume": 2695554.1, "close_time": 1773820799999, "quote_volume": 784725.4813, "trades": 4714, "taker_buy_base": 1218975.4, "taker_buy_quote": 355211.39597 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2886, "high": 0.2916, "low": 0.2787, "close": 0.2797, "volume": 4175399.6, "close_time": 1773835199999, "quote_volume": 1187877.11214, "trades": 6100, "taker_buy_base": 1957182.7, "taker_buy_quote": 556852.37427 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2796, "high": 0.2799, "low": 0.2697, "close": 0.2717, "volume": 7180113.1, "close_time": 1773849599999, "quote_volume": 1971501.92157, "trades": 10805, "taker_buy_base": 3103746.7, "taker_buy_quote": 852341.57166 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2716, "high": 0.2752, "low": 0.27, "close": 0.2725, "volume": 3613499.6, "close_time": 1773863999999, "quote_volume": 984240.31074, "trades": 5367, "taker_buy_base": 1715806.9, "taker_buy_quote": 467618.68695 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2725, "high": 0.2749, "low": 0.27, "close": 0.2742, "volume": 2250506.7, "close_time": 1773878399999, "quote_volume": 614378.61198, "trades": 3221, "taker_buy_base": 1335522.1, "taker_buy_quote": 364654.02088 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2768, "low": 0.2714, "close": 0.2746, "volume": 1483237.7, "close_time": 1773892799999, "quote_volume": 406143.19814, "trades": 3142, "taker_buy_base": 844746.2, "taker_buy_quote": 231149.33962 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2746, "high": 0.2748, "low": 0.2664, "close": 0.2685, "volume": 3197635.5, "close_time": 1773907199999, "quote_volume": 863832.61034, "trades": 5285, "taker_buy_base": 1458757.0, "taker_buy_quote": 394137.4626 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2685, "high": 0.2719, "low": 0.2675, "close": 0.2687, "volume": 2366699.7, "close_time": 1773921599999, "quote_volume": 638347.29509, "trades": 4007, "taker_buy_base": 1151487.2, "taker_buy_quote": 310756.83672 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2632, "close": 0.2657, "volume": 4622777.9, "close_time": 1773935999999, "quote_volume": 1226534.07784, "trades": 7528, "taker_buy_base": 2272372.6, "taker_buy_quote": 603040.17372 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2656, "high": 0.2691, "low": 0.2625, "close": 0.2674, "volume": 2403593.1, "close_time": 1773950399999, "quote_volume": 638556.48702, "trades": 4931, "taker_buy_base": 1240593.1, "taker_buy_quote": 329784.49733 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2674, "high": 0.2689, "low": 0.2657, "close": 0.2675, "volume": 1188938.3, "close_time": 1773964799999, "quote_volume": 317947.74185, "trades": 2372, "taker_buy_base": 569809.8, "taker_buy_quote": 152435.57969 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2675, "high": 0.271, "low": 0.2675, "close": 0.2698, "volume": 1429715.5, "close_time": 1773979199999, "quote_volume": 385414.36422, "trades": 3029, "taker_buy_base": 664520.9, "taker_buy_quote": 179113.81399 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2698, "high": 0.2731, "low": 0.2678, "close": 0.27, "volume": 1721099.8, "close_time": 1773993599999, "quote_volume": 466072.29352, "trades": 3459, "taker_buy_base": 910340.6, "taker_buy_quote": 246447.90238 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.27, "high": 0.2726, "low": 0.2673, "close": 0.268, "volume": 1691339.5, "close_time": 1774007999999, "quote_volume": 455968.56919, "trades": 3305, "taker_buy_base": 889599.1, "taker_buy_quote": 239653.48064 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.268, "high": 0.269, "low": 0.2645, "close": 0.2668, "volume": 2342200.7, "close_time": 1774022399999, "quote_volume": 624315.67774, "trades": 4894, "taker_buy_base": 1172128.0, "taker_buy_quote": 312432.61491 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2667, "high": 0.2668, "low": 0.2616, "close": 0.264, "volume": 2258555.4, "close_time": 1774036799999, "quote_volume": 597368.70955, "trades": 4128, "taker_buy_base": 1099221.5, "taker_buy_quote": 290797.97158 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.264, "high": 0.2677, "low": 0.2622, "close": 0.2661, "volume": 1513101.1, "close_time": 1774051199999, "quote_volume": 401637.53971, "trades": 2978, "taker_buy_base": 833913.8, "taker_buy_quote": 221385.63554 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2673, "low": 0.2656, "close": 0.266, "volume": 902223.7, "close_time": 1774065599999, "quote_volume": 240325.57472, "trades": 1965, "taker_buy_base": 439673.9, "taker_buy_quote": 117143.00179 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.266, "high": 0.2669, "low": 0.2648, "close": 0.2649, "volume": 1613269.4, "close_time": 1774079999999, "quote_volume": 429488.27343, "trades": 1953, "taker_buy_base": 629226.8, "taker_buy_quote": 167559.88966 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2649, "high": 0.2658, "low": 0.264, "close": 0.2646, "volume": 933937.9, "close_time": 1774094399999, "quote_volume": 247088.98816, "trades": 1357, "taker_buy_base": 424264.5, "taker_buy_quote": 112243.78946 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2646, "high": 0.2655, "low": 0.2629, "close": 0.2648, "volume": 1621603.5, "close_time": 1774108799999, "quote_volume": 428558.58751, "trades": 2111, "taker_buy_base": 756385.6, "taker_buy_quote": 199960.51345 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2649, "high": 0.265, "low": 0.2635, "close": 0.2648, "volume": 798490.2, "close_time": 1774123199999, "quote_volume": 211056.68046, "trades": 1420, "taker_buy_base": 396975.0, "taker_buy_quote": 104944.13838 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2648, "high": 0.2663, "low": 0.2551, "close": 0.2574, "volume": 3775953.8, "close_time": 1774137599999, "quote_volume": 984416.87508, "trades": 4650, "taker_buy_base": 1454453.1, "taker_buy_quote": 379814.71123 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2574, "high": 0.2602, "low": 0.2524, "close": 0.2583, "volume": 3541144.3, "close_time": 1774151999999, "quote_volume": 907055.44999, "trades": 5087, "taker_buy_base": 1797404.1, "taker_buy_quote": 460617.54328 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2567, "close": 0.2567, "volume": 1660613.6, "close_time": 1774166399999, "quote_volume": 428211.34441, "trades": 1904, "taker_buy_base": 804519.7, "taker_buy_quote": 207504.87959 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2567, "high": 0.2574, "low": 0.2549, "close": 0.2552, "volume": 2415404.7, "close_time": 1774180799999, "quote_volume": 617935.18525, "trades": 2856, "taker_buy_base": 1205038.2, "taker_buy_quote": 308435.2326 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2551, "high": 0.2572, "low": 0.255, "close": 0.2557, "volume": 1557858.4, "close_time": 1774195199999, "quote_volume": 398918.03074, "trades": 2054, "taker_buy_base": 882572.4, "taker_buy_quote": 225980.83144 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2507, "close": 0.2517, "volume": 3048155.9, "close_time": 1774209599999, "quote_volume": 773513.6287, "trades": 3728, "taker_buy_base": 1402112.5, "taker_buy_quote": 355768.72289 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2517, "high": 0.2528, "low": 0.248, "close": 0.2506, "volume": 3949294.0, "close_time": 1774223999999, "quote_volume": 989033.64891, "trades": 5290, "taker_buy_base": 1689113.6, "taker_buy_quote": 423428.31018 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.2542, "low": 0.2495, "close": 0.2512, "volume": 1688186.6, "close_time": 1774238399999, "quote_volume": 424910.76345, "trades": 3210, "taker_buy_base": 851686.2, "taker_buy_quote": 214439.87654 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2512, "high": 0.2529, "low": 0.2475, "close": 0.25, "volume": 2281493.2, "close_time": 1774252799999, "quote_volume": 571191.81617, "trades": 3278, "taker_buy_base": 1145202.4, "taker_buy_quote": 286967.37643 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.25, "high": 0.2646, "low": 0.2478, "close": 0.2585, "volume": 12031807.5, "close_time": 1774267199999, "quote_volume": 3121362.02761, "trades": 16078, "taker_buy_base": 6429457.1, "taker_buy_quote": 1667350.65306 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2588, "high": 0.2669, "low": 0.2569, "close": 0.261, "volume": 6617434.0, "close_time": 1774281599999, "quote_volume": 1733431.54479, "trades": 9720, "taker_buy_base": 3309696.4, "taker_buy_quote": 867036.59222 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.261, "high": 0.2636, "low": 0.2585, "close": 0.2609, "volume": 2607417.6, "close_time": 1774295999999, "quote_volume": 681495.90357, "trades": 4454, "taker_buy_base": 1305408.4, "taker_buy_quote": 341273.05391 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2608, "high": 0.2645, "low": 0.2602, "close": 0.2617, "volume": 1842227.5, "close_time": 1774310399999, "quote_volume": 483439.33099, "trades": 2574, "taker_buy_base": 1023434.2, "taker_buy_quote": 268658.49213 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2618, "high": 0.2624, "low": 0.2581, "close": 0.2615, "volume": 1494714.1, "close_time": 1774324799999, "quote_volume": 388774.45973, "trades": 2556, "taker_buy_base": 622734.0, "taker_buy_quote": 162002.36934 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2615, "high": 0.266, "low": 0.2596, "close": 0.2656, "volume": 2370962.5, "close_time": 1774339199999, "quote_volume": 622435.65683, "trades": 3536, "taker_buy_base": 1382657.1, "taker_buy_quote": 363319.12502 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2657, "high": 0.2684, "low": 0.2621, "close": 0.2636, "volume": 2831182.9, "close_time": 1774353599999, "quote_volume": 751105.38969, "trades": 4156, "taker_buy_base": 1509984.9, "taker_buy_quote": 400867.24612 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2637, "high": 0.2638, "low": 0.2589, "close": 0.2609, "volume": 3258949.0, "close_time": 1774367999999, "quote_volume": 853148.32156, "trades": 4676, "taker_buy_base": 1358013.2, "taker_buy_quote": 355802.59655 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2609, "high": 0.2618, "low": 0.2582, "close": 0.2601, "volume": 1892010.0, "close_time": 1774382399999, "quote_volume": 491482.57934, "trades": 3046, "taker_buy_base": 903788.7, "taker_buy_quote": 234770.06662 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.26, "high": 0.2668, "low": 0.2599, "close": 0.2663, "volume": 3014268.7, "close_time": 1774396799999, "quote_volume": 798746.28056, "trades": 4051, "taker_buy_base": 1524131.9, "taker_buy_quote": 403916.49643 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2664, "high": 0.2691, "low": 0.2656, "close": 0.2677, "volume": 2306200.5, "close_time": 1774411199999, "quote_volume": 617075.61665, "trades": 3530, "taker_buy_base": 1182923.3, "taker_buy_quote": 316624.71159 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2677, "high": 0.2716, "low": 0.2669, "close": 0.2692, "volume": 2106011.1, "close_time": 1774425599999, "quote_volume": 566888.51087, "trades": 3385, "taker_buy_base": 1073279.1, "taker_buy_quote": 288842.38841 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2696, "high": 0.2748, "low": 0.2696, "close": 0.273, "volume": 2749610.8, "close_time": 1774439999999, "quote_volume": 748820.05027, "trades": 4740, "taker_buy_base": 1393189.3, "taker_buy_quote": 379382.65355 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2731, "high": 0.2767, "low": 0.2686, "close": 0.2703, "volume": 4160143.3, "close_time": 1774454399999, "quote_volume": 1134573.97074, "trades": 6915, "taker_buy_base": 1793843.4, "taker_buy_quote": 489367.13348 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2704, "high": 0.2726, "low": 0.2696, "close": 0.2704, "volume": 2785317.2, "close_time": 1774468799999, "quote_volume": 754804.02952, "trades": 3932, "taker_buy_base": 1272567.8, "taker_buy_quote": 345046.44889 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2705, "high": 0.2712, "low": 0.2682, "close": 0.2704, "volume": 2002191.7, "close_time": 1774483199999, "quote_volume": 539789.49027, "trades": 2648, "taker_buy_base": 1036845.3, "taker_buy_quote": 279596.73861 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2707, "low": 0.2658, "close": 0.2664, "volume": 1876759.3, "close_time": 1774497599999, "quote_volume": 502559.98832, "trades": 2853, "taker_buy_base": 862571.1, "taker_buy_quote": 231034.81049 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2664, "high": 0.2665, "low": 0.2609, "close": 0.2621, "volume": 2635574.5, "close_time": 1774511999999, "quote_volume": 694058.62472, "trades": 3395, "taker_buy_base": 1390445.0, "taker_buy_quote": 366407.03568 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2568, "close": 0.2573, "volume": 3318485.2, "close_time": 1774526399999, "quote_volume": 858632.39862, "trades": 4102, "taker_buy_base": 1654307.8, "taker_buy_quote": 428375.89045 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2573, "high": 0.2597, "low": 0.2544, "close": 0.2559, "volume": 2906510.2, "close_time": 1774540799999, "quote_volume": 747526.28558, "trades": 4521, "taker_buy_base": 1203980.9, "taker_buy_quote": 309618.30436 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.256, "high": 0.2566, "low": 0.253, "close": 0.2536, "volume": 2079122.4, "close_time": 1774555199999, "quote_volume": 529446.98313, "trades": 3134, "taker_buy_base": 1160519.6, "taker_buy_quote": 295555.89079 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2536, "high": 0.2575, "low": 0.2525, "close": 0.2546, "volume": 3199131.4, "close_time": 1774569599999, "quote_volume": 816824.65983, "trades": 4461, "taker_buy_base": 1613589.5, "taker_buy_quote": 411916.57432 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2561, "low": 0.2533, "close": 0.2544, "volume": 1235604.6, "close_time": 1774583999999, "quote_volume": 314590.71327, "trades": 2121, "taker_buy_base": 527706.0, "taker_buy_quote": 134438.38312 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2543, "high": 0.2557, "low": 0.2525, "close": 0.2547, "volume": 1422902.3, "close_time": 1774598399999, "quote_volume": 361430.69313, "trades": 2474, "taker_buy_base": 790203.6, "taker_buy_quote": 200680.88362 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2443, "close": 0.2474, "volume": 5918428.2, "close_time": 1774612799999, "quote_volume": 1472321.76155, "trades": 6900, "taker_buy_base": 2317004.8, "taker_buy_quote": 577128.05179 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2473, "high": 0.2497, "low": 0.2459, "close": 0.2476, "volume": 3259471.4, "close_time": 1774627199999, "quote_volume": 806100.70861, "trades": 5056, "taker_buy_base": 1584342.0, "taker_buy_quote": 391939.17684 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2476, "high": 0.2486, "low": 0.2451, "close": 0.2465, "volume": 2232559.0, "close_time": 1774641599999, "quote_volume": 550784.90396, "trades": 3817, "taker_buy_base": 1058862.7, "taker_buy_quote": 261291.8815 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2465, "high": 0.2471, "low": 0.2448, "close": 0.2459, "volume": 1283428.3, "close_time": 1774655999999, "quote_volume": 315706.11524, "trades": 2010, "taker_buy_base": 593263.0, "taker_buy_quote": 145965.14279 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.246, "high": 0.2471, "low": 0.2446, "close": 0.2447, "volume": 1392570.2, "close_time": 1774670399999, "quote_volume": 341999.95749, "trades": 1984, "taker_buy_base": 717922.1, "taker_buy_quote": 176414.98071 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2447, "high": 0.2484, "low": 0.244, "close": 0.2483, "volume": 1949391.9, "close_time": 1774684799999, "quote_volume": 480576.10943, "trades": 2680, "taker_buy_base": 865955.5, "taker_buy_quote": 213448.44274 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2485, "high": 0.2492, "low": 0.2471, "close": 0.2484, "volume": 1255525.0, "close_time": 1774699199999, "quote_volume": 311519.43651, "trades": 2068, "taker_buy_base": 629113.3, "taker_buy_quote": 156148.48957 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2484, "high": 0.2528, "low": 0.2466, "close": 0.2513, "volume": 3045054.8, "close_time": 1774713599999, "quote_volume": 761847.14298, "trades": 4108, "taker_buy_base": 1646685.5, "taker_buy_quote": 412203.85213 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2517, "low": 0.2491, "close": 0.2498, "volume": 1013759.6, "close_time": 1774727999999, "quote_volume": 254205.92865, "trades": 2091, "taker_buy_base": 529603.3, "taker_buy_quote": 132834.2109 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2497, "high": 0.2506, "low": 0.245, "close": 0.2457, "volume": 1606349.8, "close_time": 1774742399999, "quote_volume": 397418.43316, "trades": 2628, "taker_buy_base": 753906.5, "taker_buy_quote": 186548.50767 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2449, "close": 0.2465, "volume": 1556195.0, "close_time": 1774756799999, "quote_volume": 382853.75386, "trades": 2297, "taker_buy_base": 617435.1, "taker_buy_quote": 152058.70841 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2427, "close": 0.245, "volume": 2229822.0, "close_time": 1774771199999, "quote_volume": 545823.25271, "trades": 2926, "taker_buy_base": 867342.2, "taker_buy_quote": 212411.32411 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2451, "high": 0.2452, "low": 0.2414, "close": 0.2436, "volume": 2202955.6, "close_time": 1774785599999, "quote_volume": 535903.71946, "trades": 2905, "taker_buy_base": 971282.2, "taker_buy_quote": 236194.8134 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2436, "high": 0.2436, "low": 0.2401, "close": 0.2413, "volume": 2310546.7, "close_time": 1774799999999, "quote_volume": 558048.41878, "trades": 3507, "taker_buy_base": 929298.4, "taker_buy_quote": 224446.84267 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2414, "high": 0.2421, "low": 0.2395, "close": 0.2398, "volume": 2273108.9, "close_time": 1774814399999, "quote_volume": 546856.41557, "trades": 2884, "taker_buy_base": 893170.9, "taker_buy_quote": 215091.71706 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2398, "high": 0.2418, "low": 0.2326, "close": 0.2397, "volume": 3626444.9, "close_time": 1774828799999, "quote_volume": 862769.32663, "trades": 5604, "taker_buy_base": 1655789.7, "taker_buy_quote": 394295.08957 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2475, "low": 0.2394, "close": 0.2459, "volume": 3123894.1, "close_time": 1774843199999, "quote_volume": 762424.39087, "trades": 5196, "taker_buy_base": 1721371.8, "taker_buy_quote": 420071.5979 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2461, "high": 0.2492, "low": 0.2456, "close": 0.2486, "volume": 3802020.1, "close_time": 1774857599999, "quote_volume": 938664.80551, "trades": 4694, "taker_buy_base": 2008937.7, "taker_buy_quote": 496237.70808 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2486, "high": 0.2525, "low": 0.2474, "close": 0.2504, "volume": 5421158.2, "close_time": 1774871999999, "quote_volume": 1354299.37517, "trades": 6182, "taker_buy_base": 2862071.5, "taker_buy_quote": 714894.41767 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2505, "high": 0.2515, "low": 0.2472, "close": 0.2483, "volume": 3239818.0, "close_time": 1774886399999, "quote_volume": 807360.43194, "trades": 4016, "taker_buy_base": 1564314.4, "taker_buy_quote": 389881.26716 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2424, "close": 0.2435, "volume": 3434250.8, "close_time": 1774900799999, "quote_volume": 841858.65895, "trades": 4172, "taker_buy_base": 1598740.7, "taker_buy_quote": 392297.53423 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2434, "high": 0.2462, "low": 0.2425, "close": 0.2433, "volume": 1516828.0, "close_time": 1774915199999, "quote_volume": 370422.81756, "trades": 2344, "taker_buy_base": 865865.3, "taker_buy_quote": 211538.48265 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2434, "high": 0.2492, "low": 0.2432, "close": 0.246, "volume": 1825392.0, "close_time": 1774929599999, "quote_volume": 449685.98023, "trades": 3243, "taker_buy_base": 1021874.2, "taker_buy_quote": 251806.61241 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.246, "high": 0.2463, "low": 0.243, "close": 0.2436, "volume": 1904248.8, "close_time": 1774943999999, "quote_volume": 465940.42833, "trades": 3130, "taker_buy_base": 906781.9, "taker_buy_quote": 221939.54695 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2436, "high": 0.2441, "low": 0.2396, "close": 0.241, "volume": 4170027.3, "close_time": 1774958399999, "quote_volume": 1005849.44062, "trades": 4514, "taker_buy_base": 1858037.5, "taker_buy_quote": 448196.57112 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.241, "high": 0.2453, "low": 0.2376, "close": 0.2378, "volume": 3566405.7, "close_time": 1774972799999, "quote_volume": 862418.10942, "trades": 5156, "taker_buy_base": 1881575.6, "taker_buy_quote": 455683.40742 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2378, "high": 0.2422, "low": 0.2345, "close": 0.2409, "volume": 6359155.9, "close_time": 1774987199999, "quote_volume": 1519817.968, "trades": 8126, "taker_buy_base": 2886203.0, "taker_buy_quote": 690534.03892 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2409, "high": 0.2425, "low": 0.2383, "close": 0.2416, "volume": 2110957.1, "close_time": 1775001599999, "quote_volume": 508482.07086, "trades": 3583, "taker_buy_base": 1094475.5, "taker_buy_quote": 263699.86113 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2417, "high": 0.2462, "low": 0.2413, "close": 0.2455, "volume": 2419368.1, "close_time": 1775015999999, "quote_volume": 589252.98958, "trades": 4088, "taker_buy_base": 1294059.0, "taker_buy_quote": 315326.37236 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2456, "high": 0.2546, "low": 0.2439, "close": 0.2498, "volume": 5858085.2, "close_time": 1775030399999, "quote_volume": 1464660.04427, "trades": 7688, "taker_buy_base": 2996483.8, "taker_buy_quote": 748769.54793 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2458, "close": 0.2482, "volume": 2954694.0, "close_time": 1775044799999, "quote_volume": 731881.16946, "trades": 4541, "taker_buy_base": 1502047.8, "taker_buy_quote": 371919.21232 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2481, "high": 0.2512, "low": 0.2454, "close": 0.2491, "volume": 4738735.1, "close_time": 1775059199999, "quote_volume": 1176908.31474, "trades": 6985, "taker_buy_base": 2332566.1, "taker_buy_quote": 579347.61343 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2492, "high": 0.2522, "low": 0.2482, "close": 0.2494, "volume": 3544015.7, "close_time": 1775073599999, "quote_volume": 884791.05579, "trades": 5677, "taker_buy_base": 1895348.2, "taker_buy_quote": 473326.20954 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2496, "high": 0.2506, "low": 0.2472, "close": 0.2484, "volume": 1896815.7, "close_time": 1775087999999, "quote_volume": 471907.71092, "trades": 3442, "taker_buy_base": 965564.8, "taker_buy_quote": 240295.26096 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2378, "close": 0.2391, "volume": 6538166.7, "close_time": 1775102399999, "quote_volume": 1594049.20469, "trades": 10499, "taker_buy_base": 2832696.3, "taker_buy_quote": 692319.61065 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.239, "high": 0.2393, "low": 0.2356, "close": 0.239, "volume": 4547813.5, "close_time": 1775116799999, "quote_volume": 1081379.52916, "trades": 5628, "taker_buy_base": 2292206.7, "taker_buy_quote": 545061.17171 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2388, "high": 0.2395, "low": 0.2362, "close": 0.2371, "volume": 3282933.9, "close_time": 1775131199999, "quote_volume": 780774.06117, "trades": 3483, "taker_buy_base": 1443522.4, "taker_buy_quote": 343398.67569 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2369, "high": 0.2432, "low": 0.2348, "close": 0.2396, "volume": 4990849.6, "close_time": 1775145599999, "quote_volume": 1191648.00823, "trades": 6233, "taker_buy_base": 2849674.2, "taker_buy_quote": 679802.67592 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2396, "high": 0.2426, "low": 0.2377, "close": 0.2397, "volume": 2586299.4, "close_time": 1775159999999, "quote_volume": 620762.25651, "trades": 3763, "taker_buy_base": 1465370.3, "taker_buy_quote": 351837.14586 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2397, "high": 0.2408, "low": 0.2387, "close": 0.2393, "volume": 1418121.2, "close_time": 1775174399999, "quote_volume": 339999.1413, "trades": 2032, "taker_buy_base": 620808.3, "taker_buy_quote": 148824.57743 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.2416, "low": 0.2389, "close": 0.2412, "volume": 1299970.0, "close_time": 1775188799999, "quote_volume": 312048.68994, "trades": 1826, "taker_buy_base": 690111.4, "taker_buy_quote": 165631.45397 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2413, "high": 0.2452, "low": 0.2412, "close": 0.2434, "volume": 3502382.3, "close_time": 1775203199999, "quote_volume": 852697.38761, "trades": 4556, "taker_buy_base": 1781039.0, "taker_buy_quote": 433882.65674 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2436, "high": 0.2465, "low": 0.2428, "close": 0.2456, "volume": 2629590.9, "close_time": 1775217599999, "quote_volume": 643263.1282, "trades": 3504, "taker_buy_base": 1340886.8, "taker_buy_quote": 328049.89829 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2457, "high": 0.2513, "low": 0.2447, "close": 0.2461, "volume": 5577151.0, "close_time": 1775231999999, "quote_volume": 1379211.0096, "trades": 7294, "taker_buy_base": 2820906.4, "taker_buy_quote": 697324.65788 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2461, "high": 0.2507, "low": 0.2458, "close": 0.2475, "volume": 4261745.5, "close_time": 1775246399999, "quote_volume": 1057456.85101, "trades": 5571, "taker_buy_base": 2481481.8, "taker_buy_quote": 616077.91236 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2476, "high": 0.2487, "low": 0.245, "close": 0.2463, "volume": 1582640.3, "close_time": 1775260799999, "quote_volume": 390890.86671, "trades": 2521, "taker_buy_base": 778619.2, "taker_buy_quote": 192308.62103 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2445, "close": 0.2468, "volume": 1305922.0, "close_time": 1775275199999, "quote_volume": 320629.82813, "trades": 2145, "taker_buy_base": 624353.0, "taker_buy_quote": 153321.9403 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2468, "high": 0.2474, "low": 0.244, "close": 0.2453, "volume": 1788378.3, "close_time": 1775289599999, "quote_volume": 439576.95272, "trades": 2730, "taker_buy_base": 838746.2, "taker_buy_quote": 206175.50546 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2454, "high": 0.2458, "low": 0.2432, "close": 0.2449, "volume": 1195793.7, "close_time": 1775303999999, "quote_volume": 292113.08278, "trades": 2089, "taker_buy_base": 595894.4, "taker_buy_quote": 145599.1211 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.245, "high": 0.2468, "low": 0.2434, "close": 0.2451, "volume": 1881700.6, "close_time": 1775318399999, "quote_volume": 461265.53594, "trades": 2416, "taker_buy_base": 1018611.5, "taker_buy_quote": 249680.81178 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2452, "high": 0.25, "low": 0.2451, "close": 0.248, "volume": 1973546.7, "close_time": 1775332799999, "quote_volume": 488109.53114, "trades": 2715, "taker_buy_base": 1034663.6, "taker_buy_quote": 255895.58804 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2479, "high": 0.2486, "low": 0.2463, "close": 0.2479, "volume": 2251901.7, "close_time": 1775347199999, "quote_volume": 557868.93478, "trades": 2622, "taker_buy_base": 1084958.4, "taker_buy_quote": 268795.39305 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2467, "close": 0.2468, "volume": 1114473.0, "close_time": 1775361599999, "quote_volume": 275740.61625, "trades": 1662, "taker_buy_base": 574455.3, "taker_buy_quote": 142124.08558 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2414, "close": 0.242, "volume": 2301423.5, "close_time": 1775375999999, "quote_volume": 560571.12425, "trades": 3286, "taker_buy_base": 1047830.3, "taker_buy_quote": 255227.10563 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2419, "high": 0.2432, "low": 0.24, "close": 0.2425, "volume": 1774336.1, "close_time": 1775390399999, "quote_volume": 428879.22128, "trades": 2834, "taker_buy_base": 925146.0, "taker_buy_quote": 223688.11483 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2424, "high": 0.2458, "low": 0.2403, "close": 0.2435, "volume": 3415342.4, "close_time": 1775404799999, "quote_volume": 827857.21827, "trades": 3848, "taker_buy_base": 1768381.5, "taker_buy_quote": 429042.95321 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2435, "high": 0.2443, "low": 0.2425, "close": 0.2436, "volume": 1910745.3, "close_time": 1775419199999, "quote_volume": 465186.98039, "trades": 3026, "taker_buy_base": 862842.0, "taker_buy_quote": 210029.89947 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2436, "high": 0.2509, "low": 0.242, "close": 0.2507, "volume": 4602399.3, "close_time": 1775433599999, "quote_volume": 1131915.24097, "trades": 5723, "taker_buy_base": 2387763.6, "taker_buy_quote": 587551.09902 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2508, "high": 0.2592, "low": 0.2508, "close": 0.2567, "volume": 5579926.1, "close_time": 1775447999999, "quote_volume": 1423922.37094, "trades": 8180, "taker_buy_base": 2798736.3, "taker_buy_quote": 713922.85548 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2569, "high": 0.2585, "low": 0.2543, "close": 0.2552, "volume": 3067386.6, "close_time": 1775462399999, "quote_volume": 786879.40077, "trades": 3968, "taker_buy_base": 1606715.2, "taker_buy_quote": 412324.34764 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2552, "high": 0.2601, "low": 0.2548, "close": 0.2556, "volume": 4791242.1, "close_time": 1775476799999, "quote_volume": 1233736.97965, "trades": 5689, "taker_buy_base": 2431171.5, "taker_buy_quote": 626139.24076 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2556, "high": 0.2569, "low": 0.2537, "close": 0.2543, "volume": 2878520.9, "close_time": 1775491199999, "quote_volume": 733972.96617, "trades": 5029, "taker_buy_base": 1434655.6, "taker_buy_quote": 365937.80568 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2544, "high": 0.2545, "low": 0.2512, "close": 0.2521, "volume": 2010426.8, "close_time": 1775505599999, "quote_volume": 508103.10975, "trades": 3536, "taker_buy_base": 976242.0, "taker_buy_quote": 246651.60936 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2449, "close": 0.2462, "volume": 3673057.6, "close_time": 1775519999999, "quote_volume": 914976.29162, "trades": 4866, "taker_buy_base": 1737551.4, "taker_buy_quote": 432818.75188 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2465, "low": 0.2436, "close": 0.2452, "volume": 2338839.9, "close_time": 1775534399999, "quote_volume": 573339.68943, "trades": 3519, "taker_buy_base": 906106.2, "taker_buy_quote": 222138.96265 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2451, "high": 0.246, "low": 0.2425, "close": 0.2435, "volume": 2273646.3, "close_time": 1775548799999, "quote_volume": 554845.55568, "trades": 3023, "taker_buy_base": 1068462.0, "taker_buy_quote": 260788.38366 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2434, "high": 0.2457, "low": 0.2412, "close": 0.2422, "volume": 3263003.4, "close_time": 1775563199999, "quote_volume": 793546.47182, "trades": 3684, "taker_buy_base": 1349478.5, "taker_buy_quote": 328555.8003 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2421, "high": 0.2437, "low": 0.24, "close": 0.2423, "volume": 4304043.7, "close_time": 1775577599999, "quote_volume": 1040778.70259, "trades": 5162, "taker_buy_base": 2021952.5, "taker_buy_quote": 489337.98717 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2422, "high": 0.2469, "low": 0.2417, "close": 0.2466, "volume": 2993061.2, "close_time": 1775591999999, "quote_volume": 729746.02396, "trades": 4378, "taker_buy_base": 1648894.1, "taker_buy_quote": 402141.99902 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2468, "high": 0.2667, "low": 0.2457, "close": 0.2627, "volume": 10942594.2, "close_time": 1775606399999, "quote_volume": 2816983.67247, "trades": 16012, "taker_buy_base": 6091315.7, "taker_buy_quote": 1569958.58396 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2643, "low": 0.2594, "close": 0.2606, "volume": 3791339.1, "close_time": 1775620799999, "quote_volume": 992484.50337, "trades": 6356, "taker_buy_base": 1844467.5, "taker_buy_quote": 483093.84487 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2602, "close": 0.2611, "volume": 3560972.9, "close_time": 1775635199999, "quote_volume": 933634.24534, "trades": 4964, "taker_buy_base": 1979635.9, "taker_buy_quote": 519142.72141 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2559, "close": 0.2578, "volume": 2504086.6, "close_time": 1775649599999, "quote_volume": 648447.42823, "trades": 3692, "taker_buy_base": 1175594.7, "taker_buy_quote": 304371.38178 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2578, "high": 0.2597, "low": 0.2519, "close": 0.2541, "volume": 5689878.2, "close_time": 1775663999999, "quote_volume": 1457577.49393, "trades": 7531, "taker_buy_base": 2613080.6, "taker_buy_quote": 670604.23428 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2541, "high": 0.2563, "low": 0.2519, "close": 0.253, "volume": 2600164.6, "close_time": 1775678399999, "quote_volume": 660326.67861, "trades": 4034, "taker_buy_base": 1312585.6, "taker_buy_quote": 333358.90774 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.253, "high": 0.2547, "low": 0.25, "close": 0.2509, "volume": 3115239.2, "close_time": 1775692799999, "quote_volume": 784584.41955, "trades": 4113, "taker_buy_base": 1176678.5, "taker_buy_quote": 296803.89368 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2477, "close": 0.2492, "volume": 3142173.7, "close_time": 1775707199999, "quote_volume": 784193.25632, "trades": 4908, "taker_buy_base": 992785.0, "taker_buy_quote": 247464.40107 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2491, "high": 0.2517, "low": 0.2485, "close": 0.2508, "volume": 1716865.0, "close_time": 1775721599999, "quote_volume": 429164.35784, "trades": 2890, "taker_buy_base": 908594.8, "taker_buy_quote": 227196.85608 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2507, "high": 0.2523, "low": 0.2495, "close": 0.2507, "volume": 2115548.7, "close_time": 1775735999999, "quote_volume": 530596.13761, "trades": 2810, "taker_buy_base": 1048652.1, "taker_buy_quote": 263101.9009 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2507, "high": 0.2557, "low": 0.2489, "close": 0.2547, "volume": 3642793.8, "close_time": 1775750399999, "quote_volume": 920084.6091, "trades": 5039, "taker_buy_base": 1873368.4, "taker_buy_quote": 473506.49724 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2547, "high": 0.2569, "low": 0.253, "close": 0.2557, "volume": 2904561.5, "close_time": 1775764799999, "quote_volume": 741751.10228, "trades": 4081, "taker_buy_base": 1515533.0, "taker_buy_quote": 387293.72705 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2557, "high": 0.261, "low": 0.2535, "close": 0.2541, "volume": 3367574.7, "close_time": 1775779199999, "quote_volume": 865476.75856, "trades": 5193, "taker_buy_base": 1713905.3, "taker_buy_quote": 440589.99985 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2542, "high": 0.255, "low": 0.2514, "close": 0.2518, "volume": 1941442.0, "close_time": 1775793599999, "quote_volume": 491256.40891, "trades": 3143, "taker_buy_base": 896238.5, "taker_buy_quote": 226906.61329 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2518, "high": 0.254, "low": 0.2499, "close": 0.2508, "volume": 2262903.1, "close_time": 1775807999999, "quote_volume": 570467.98718, "trades": 3858, "taker_buy_base": 934454.6, "taker_buy_quote": 235500.967 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2508, "high": 0.252, "low": 0.2499, "close": 0.2513, "volume": 1864976.0, "close_time": 1775822399999, "quote_volume": 467852.75871, "trades": 3117, "taker_buy_base": 909933.5, "taker_buy_quote": 228363.40659 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2514, "high": 0.2566, "low": 0.2509, "close": 0.2541, "volume": 4017795.6, "close_time": 1775836799999, "quote_volume": 1019217.34429, "trades": 5531, "taker_buy_base": 2208418.4, "taker_buy_quote": 560325.01726 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2541, "high": 0.2584, "low": 0.2537, "close": 0.2582, "volume": 2674295.2, "close_time": 1775851199999, "quote_volume": 684550.16336, "trades": 3597, "taker_buy_base": 1425084.6, "taker_buy_quote": 365005.7227 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2581, "high": 0.259, "low": 0.2538, "close": 0.2543, "volume": 3002021.3, "close_time": 1775865599999, "quote_volume": 768263.22178, "trades": 3314, "taker_buy_base": 1161592.5, "taker_buy_quote": 297549.5921 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2543, "high": 0.2554, "low": 0.2525, "close": 0.2533, "volume": 1615670.1, "close_time": 1775879999999, "quote_volume": 410094.03224, "trades": 2361, "taker_buy_base": 758809.9, "taker_buy_quote": 192609.41986 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2533, "high": 0.2543, "low": 0.25, "close": 0.2508, "volume": 2082114.9, "close_time": 1775894399999, "quote_volume": 523237.02713, "trades": 3130, "taker_buy_base": 874631.6, "taker_buy_quote": 219892.51519 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2507, "high": 0.251, "low": 0.2493, "close": 0.2499, "volume": 2097913.5, "close_time": 1775908799999, "quote_volume": 524837.16301, "trades": 2945, "taker_buy_base": 798029.1, "taker_buy_quote": 199637.25036 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.25, "high": 0.2506, "low": 0.2482, "close": 0.2494, "volume": 1537534.4, "close_time": 1775923199999, "quote_volume": 383519.51248, "trades": 1517, "taker_buy_base": 718677.7, "taker_buy_quote": 179366.22253 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2485, "high": 0.2492, "low": 0.2482, "close": 0.2486, "volume": 411795.7, "close_time": 1775937599999, "quote_volume": 102488.3432, "trades": 349, "taker_buy_base": 286018.2, "taker_buy_quote": 71188.38869 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.5855, "high": 0.5922, "low": 0.45, "close": 0.503, "volume": 11026329.5, "close_time": 1712966399999, "quote_volume": 5768498.16054, "trades": 7088, "taker_buy_base": 4598167.8, "taker_buy_quote": 2431111.2588 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.5007, "high": 0.5196, "low": 0.4, "close": 0.4444, "volume": 22270684.8, "close_time": 1713052799999, "quote_volume": 10688231.14304, "trades": 9227, "taker_buy_base": 11173906.1, "taker_buy_quote": 5358722.09828 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4458, "high": 0.4778, "low": 0.4331, "close": 0.4679, "volume": 40021555.3, "close_time": 1713139199999, "quote_volume": 18261621.05014, "trades": 10091, "taker_buy_base": 20147482.2, "taker_buy_quote": 9189072.65775 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.4677, "high": 0.4956, "low": 0.4396, "close": 0.4611, "volume": 22372915.5, "close_time": 1713225599999, "quote_volume": 10471335.3162, "trades": 7146, "taker_buy_base": 11420980.8, "taker_buy_quote": 5342987.48408 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.4612, "high": 0.4781, "low": 0.4395, "close": 0.4588, "volume": 16261988.0, "close_time": 1713311999999, "quote_volume": 7437316.21446, "trades": 5560, "taker_buy_base": 8092925.3, "taker_buy_quote": 3699255.89261 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.458, "high": 0.4649, "low": 0.4276, "close": 0.4442, "volume": 11520659.9, "close_time": 1713398399999, "quote_volume": 5159195.03305, "trades": 4580, "taker_buy_base": 5840460.2, "taker_buy_quote": 2616402.68977 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.4441, "high": 0.4613, "low": 0.4346, "close": 0.4577, "volume": 10328149.2, "close_time": 1713484799999, "quote_volume": 4632770.6388, "trades": 3707, "taker_buy_base": 4969300.8, "taker_buy_quote": 2228878.82639 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.457, "high": 0.4757, "low": 0.4228, "close": 0.4683, "volume": 14146118.3, "close_time": 1713571199999, "quote_volume": 6495374.01916, "trades": 5402, "taker_buy_base": 7273402.2, "taker_buy_quote": 3336884.3114 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.4687, "high": 0.5084, "low": 0.4647, "close": 0.5072, "volume": 12561765.3, "close_time": 1713657599999, "quote_volume": 6126764.75278, "trades": 5308, "taker_buy_base": 6163267.8, "taker_buy_quote": 3004989.12441 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.507, "high": 0.5127, "low": 0.4877, "close": 0.4997, "volume": 7536624.1, "close_time": 1713743999999, "quote_volume": 3777924.53085, "trades": 2917, "taker_buy_base": 3680206.3, "taker_buy_quote": 1844194.34673 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.5007, "high": 0.5223, "low": 0.4951, "close": 0.5168, "volume": 8436124.9, "close_time": 1713830399999, "quote_volume": 4314675.85174, "trades": 3414, "taker_buy_base": 4058365.5, "taker_buy_quote": 2075125.27587 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.5173, "high": 0.5217, "low": 0.4971, "close": 0.4998, "volume": 8376410.1, "close_time": 1713916799999, "quote_volume": 4277100.82583, "trades": 3609, "taker_buy_base": 4164034.5, "taker_buy_quote": 2125405.65221 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.5, "high": 0.5105, "low": 0.4687, "close": 0.4745, "volume": 11684278.6, "close_time": 1714003199999, "quote_volume": 5698557.49931, "trades": 5078, "taker_buy_base": 5622223.2, "taker_buy_quote": 2740624.97565 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.4746, "high": 0.4796, "low": 0.4621, "close": 0.4707, "volume": 9368015.0, "close_time": 1714089599999, "quote_volume": 4419846.55494, "trades": 3255, "taker_buy_base": 4594990.4, "taker_buy_quote": 2167176.61379 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.4702, "high": 0.4786, "low": 0.4607, "close": 0.4625, "volume": 10248792.5, "close_time": 1714175999999, "quote_volume": 4802801.57181, "trades": 4007, "taker_buy_base": 4994285.7, "taker_buy_quote": 2339782.40566 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.4631, "high": 0.4694, "low": 0.4464, "close": 0.467, "volume": 8739766.0, "close_time": 1714262399999, "quote_volume": 4006605.25146, "trades": 2901, "taker_buy_base": 4300635.7, "taker_buy_quote": 1971478.85058 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.4674, "high": 0.4778, "low": 0.4582, "close": 0.4599, "volume": 6188329.5, "close_time": 1714348799999, "quote_volume": 2906614.71746, "trades": 2561, "taker_buy_base": 3109206.2, "taker_buy_quote": 1460163.19278 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.4607, "high": 0.4632, "low": 0.4466, "close": 0.457, "volume": 8119770.6, "close_time": 1714435199999, "quote_volume": 3683120.86036, "trades": 3394, "taker_buy_base": 4108815.6, "taker_buy_quote": 1863041.24846 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.457, "high": 0.4628, "low": 0.4259, "close": 0.4408, "volume": 14577799.9, "close_time": 1714521599999, "quote_volume": 6402035.70225, "trades": 6031, "taker_buy_base": 7285973.5, "taker_buy_quote": 3197098.65344 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4407, "high": 0.4573, "low": 0.4181, "close": 0.4495, "volume": 8920298.8, "close_time": 1714607999999, "quote_volume": 3913834.23483, "trades": 6823, "taker_buy_base": 3784010.7, "taker_buy_quote": 1659510.51469 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.4492, "high": 0.4621, "low": 0.4385, "close": 0.4577, "volume": 10949377.1, "close_time": 1714694399999, "quote_volume": 4943305.27364, "trades": 4858, "taker_buy_base": 5441046.8, "taker_buy_quote": 2455989.57296 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.4577, "high": 0.4735, "low": 0.4464, "close": 0.4672, "volume": 7426328.7, "close_time": 1714780799999, "quote_volume": 3411925.4897, "trades": 4290, "taker_buy_base": 3798031.0, "taker_buy_quote": 1744753.9532 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.4675, "high": 0.4759, "low": 0.4625, "close": 0.4633, "volume": 5703216.9, "close_time": 1714867199999, "quote_volume": 2670921.60891, "trades": 5089, "taker_buy_base": 3180922.5, "taker_buy_quote": 1488979.71164 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.4633, "high": 0.466, "low": 0.4522, "close": 0.4579, "volume": 8370301.5, "close_time": 1714953599999, "quote_volume": 3837071.66772, "trades": 8546, "taker_buy_base": 5604325.9, "taker_buy_quote": 2567302.3026 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.4581, "high": 0.4756, "low": 0.4512, "close": 0.454, "volume": 9304937.9, "close_time": 1715039999999, "quote_volume": 4289095.28071, "trades": 5119, "taker_buy_base": 4628574.5, "taker_buy_quote": 2132814.53228 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.4541, "high": 0.4565, "low": 0.4406, "close": 0.4416, "volume": 17187596.2, "close_time": 1715126399999, "quote_volume": 7738839.97381, "trades": 7175, "taker_buy_base": 8758857.3, "taker_buy_quote": 3943590.51453 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.4415, "high": 0.4686, "low": 0.4367, "close": 0.4519, "volume": 18249190.1, "close_time": 1715212799999, "quote_volume": 8250039.3104, "trades": 9472, "taker_buy_base": 9407449.4, "taker_buy_quote": 4251206.42561 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.4516, "high": 0.4645, "low": 0.4467, "close": 0.4638, "volume": 11028056.5, "close_time": 1715299199999, "quote_volume": 5028996.54774, "trades": 5403, "taker_buy_base": 5406106.3, "taker_buy_quote": 2464633.34228 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.4632, "high": 0.4685, "low": 0.443, "close": 0.4478, "volume": 9850340.2, "close_time": 1715385599999, "quote_volume": 4483034.23097, "trades": 5744, "taker_buy_base": 4852745.5, "taker_buy_quote": 2207837.00131 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.4477, "high": 0.451, "low": 0.4378, "close": 0.4386, "volume": 5813401.2, "close_time": 1715471999999, "quote_volume": 2581461.44715, "trades": 4538, "taker_buy_base": 3107520.3, "taker_buy_quote": 1378879.72709 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.4386, "high": 0.4433, "low": 0.4331, "close": 0.4376, "volume": 3574789.4, "close_time": 1715558399999, "quote_volume": 1570747.40101, "trades": 3427, "taker_buy_base": 1745633.4, "taker_buy_quote": 766853.13485 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4377, "high": 0.453, "low": 0.4251, "close": 0.4366, "volume": 16771990.5, "close_time": 1715644799999, "quote_volume": 7391619.97341, "trades": 8983, "taker_buy_base": 8531083.9, "taker_buy_quote": 3759380.87671 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4366, "high": 0.4383, "low": 0.426, "close": 0.4281, "volume": 12438842.3, "close_time": 1715731199999, "quote_volume": 5391675.73794, "trades": 5785, "taker_buy_base": 6435064.5, "taker_buy_quote": 2788728.84647 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4281, "high": 0.4554, "low": 0.4258, "close": 0.4525, "volume": 8141948.7, "close_time": 1715817599999, "quote_volume": 3594244.59632, "trades": 11366, "taker_buy_base": 4364661.4, "taker_buy_quote": 1928761.40481 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.4534, "high": 0.4628, "low": 0.4486, "close": 0.4598, "volume": 11516016.4, "close_time": 1715903999999, "quote_volume": 5251278.97172, "trades": 8581, "taker_buy_base": 5847117.8, "taker_buy_quote": 2665285.32377 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.4601, "high": 0.4906, "low": 0.4552, "close": 0.4824, "volume": 12751865.2, "close_time": 1715990399999, "quote_volume": 6087446.78729, "trades": 8306, "taker_buy_base": 6152182.2, "taker_buy_quote": 2936703.17641 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.4824, "high": 0.486, "low": 0.4758, "close": 0.4825, "volume": 4569469.7, "close_time": 1716076799999, "quote_volume": 2200321.69529, "trades": 3454, "taker_buy_base": 2508153.0, "taker_buy_quote": 1207635.42459 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.4819, "high": 0.4838, "low": 0.4647, "close": 0.4674, "volume": 5546115.0, "close_time": 1716163199999, "quote_volume": 2625955.1414, "trades": 7865, "taker_buy_base": 2996133.9, "taker_buy_quote": 1418062.57557 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.4672, "high": 0.5031, "low": 0.4608, "close": 0.502, "volume": 14883734.1, "close_time": 1716249599999, "quote_volume": 7095942.41107, "trades": 14115, "taker_buy_base": 8838517.9, "taker_buy_quote": 4209922.22092 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5021, "high": 0.511, "low": 0.4905, "close": 0.4945, "volume": 15484676.4, "close_time": 1716335999999, "quote_volume": 7751965.28254, "trades": 9153, "taker_buy_base": 7871624.1, "taker_buy_quote": 3939776.0434 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.4946, "high": 0.4952, "low": 0.4748, "close": 0.4832, "volume": 14254209.6, "close_time": 1716422399999, "quote_volume": 6903331.685, "trades": 8874, "taker_buy_base": 7306797.1, "taker_buy_quote": 3537794.15484 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.4834, "high": 0.4883, "low": 0.4416, "close": 0.4655, "volume": 18674049.4, "close_time": 1716508799999, "quote_volume": 8754411.10574, "trades": 13081, "taker_buy_base": 9149517.0, "taker_buy_quote": 4289844.76726 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.4652, "high": 0.4693, "low": 0.4541, "close": 0.4598, "volume": 5607827.6, "close_time": 1716595199999, "quote_volume": 2592070.75552, "trades": 4517, "taker_buy_base": 2686391.0, "taker_buy_quote": 1241357.23125 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.4597, "high": 0.4644, "low": 0.4572, "close": 0.4621, "volume": 4721733.0, "close_time": 1716681599999, "quote_volume": 2174934.66801, "trades": 3243, "taker_buy_base": 2387844.9, "taker_buy_quote": 1099683.0826 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.4621, "high": 0.4626, "low": 0.4549, "close": 0.4582, "volume": 5573913.5, "close_time": 1716767999999, "quote_volume": 2561008.43647, "trades": 3796, "taker_buy_base": 2793782.9, "taker_buy_quote": 1283385.24848 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4579, "high": 0.4744, "low": 0.4564, "close": 0.468, "volume": 7825740.5, "close_time": 1716854399999, "quote_volume": 3642015.2001, "trades": 4296, "taker_buy_base": 3860346.6, "taker_buy_quote": 1796545.80203 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4681, "high": 0.4689, "low": 0.4514, "close": 0.4569, "volume": 13721440.6, "close_time": 1716940799999, "quote_volume": 6292496.13357, "trades": 8657, "taker_buy_base": 6744403.1, "taker_buy_quote": 3091999.83864 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.4574, "high": 0.4633, "low": 0.4502, "close": 0.4507, "volume": 10130065.0, "close_time": 1717027199999, "quote_volume": 4632652.01659, "trades": 10491, "taker_buy_base": 5104489.7, "taker_buy_quote": 2334310.90491 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4505, "high": 0.455, "low": 0.443, "close": 0.4464, "volume": 13976911.3, "close_time": 1717113599999, "quote_volume": 6280990.61269, "trades": 9813, "taker_buy_base": 6131744.5, "taker_buy_quote": 2753954.98426 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4463, "high": 0.4556, "low": 0.4434, "close": 0.4466, "volume": 11024929.9, "close_time": 1717199999999, "quote_volume": 4951188.61481, "trades": 6584, "taker_buy_base": 5685110.3, "taker_buy_quote": 2552253.07353 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.4466, "high": 0.4527, "low": 0.4449, "close": 0.4499, "volume": 3302483.9, "close_time": 1717286399999, "quote_volume": 1480771.56929, "trades": 1568, "taker_buy_base": 1527621.3, "taker_buy_quote": 684799.83067 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4496, "high": 0.4537, "low": 0.4406, "close": 0.4464, "volume": 5683277.3, "close_time": 1717372799999, "quote_volume": 2552363.48233, "trades": 3581, "taker_buy_base": 2799362.8, "taker_buy_quote": 1256813.79364 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.446, "high": 0.4629, "low": 0.4434, "close": 0.4572, "volume": 5860100.5, "close_time": 1717459199999, "quote_volume": 2654595.10667, "trades": 3859, "taker_buy_base": 2556055.6, "taker_buy_quote": 1157584.44498 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.4573, "high": 0.4655, "low": 0.4525, "close": 0.4615, "volume": 5465625.9, "close_time": 1717545599999, "quote_volume": 2503862.25111, "trades": 3001, "taker_buy_base": 2447916.6, "taker_buy_quote": 1120829.38962 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4622, "high": 0.4653, "low": 0.4572, "close": 0.4613, "volume": 5309653.7, "close_time": 1717631999999, "quote_volume": 2450151.43567, "trades": 2449, "taker_buy_base": 2801525.7, "taker_buy_quote": 1292506.00585 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4614, "high": 0.462, "low": 0.4505, "close": 0.4579, "volume": 8599911.3, "close_time": 1717718399999, "quote_volume": 3941007.15539, "trades": 6144, "taker_buy_base": 4298261.6, "taker_buy_quote": 1969204.59135 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4579, "high": 0.4896, "low": 0.41, "close": 0.4491, "volume": 21092708.7, "close_time": 1717804799999, "quote_volume": 9902508.31359, "trades": 11923, "taker_buy_base": 10333845.0, "taker_buy_quote": 4857890.1176 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4486, "high": 0.4486, "low": 0.4322, "close": 0.4367, "volume": 7047110.1, "close_time": 1717891199999, "quote_volume": 3099600.80302, "trades": 3386, "taker_buy_base": 3722530.8, "taker_buy_quote": 1637579.84185 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4361, "high": 0.446, "low": 0.4319, "close": 0.444, "volume": 6054174.7, "close_time": 1717977599999, "quote_volume": 2656646.44343, "trades": 4573, "taker_buy_base": 2985485.3, "taker_buy_quote": 1309862.73254 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4442, "high": 0.4512, "low": 0.4349, "close": 0.4404, "volume": 14848473.3, "close_time": 1718063999999, "quote_volume": 6570170.63994, "trades": 5910, "taker_buy_base": 7628845.8, "taker_buy_quote": 3374079.05844 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4402, "high": 0.4416, "low": 0.4125, "close": 0.4219, "volume": 17348709.0, "close_time": 1718150399999, "quote_volume": 7420670.91355, "trades": 9370, "taker_buy_base": 8726490.6, "taker_buy_quote": 3731917.1615 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4219, "high": 0.4443, "low": 0.4144, "close": 0.4377, "volume": 14973556.7, "close_time": 1718236799999, "quote_volume": 6495089.54676, "trades": 10051, "taker_buy_base": 7555913.5, "taker_buy_quote": 3274737.46824 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4378, "high": 0.439, "low": 0.4191, "close": 0.4208, "volume": 12398483.4, "close_time": 1718323199999, "quote_volume": 5315041.76731, "trades": 8862, "taker_buy_base": 6267111.1, "taker_buy_quote": 2685049.15605 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4207, "high": 0.4244, "low": 0.3986, "close": 0.4117, "volume": 13401185.7, "close_time": 1718409599999, "quote_volume": 5539340.91342, "trades": 7112, "taker_buy_base": 6683206.4, "taker_buy_quote": 2765043.63741 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4119, "high": 0.4154, "low": 0.4079, "close": 0.4136, "volume": 4918300.7, "close_time": 1718495999999, "quote_volume": 2025566.43779, "trades": 2573, "taker_buy_base": 2498864.8, "taker_buy_quote": 1029116.16871 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.4137, "high": 0.4188, "low": 0.4091, "close": 0.4165, "volume": 3437897.2, "close_time": 1718582399999, "quote_volume": 1423229.67333, "trades": 2313, "taker_buy_base": 1687857.3, "taker_buy_quote": 698550.24749 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4166, "high": 0.4204, "low": 0.39, "close": 0.4013, "volume": 15727282.0, "close_time": 1718668799999, "quote_volume": 6391125.36309, "trades": 8022, "taker_buy_base": 8008492.1, "taker_buy_quote": 3255244.87666 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.401, "high": 0.4024, "low": 0.355, "close": 0.3836, "volume": 27671250.6, "close_time": 1718755199999, "quote_volume": 10402235.90638, "trades": 15550, "taker_buy_base": 13192738.7, "taker_buy_quote": 4961665.10887 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3832, "high": 0.3977, "low": 0.3801, "close": 0.3844, "volume": 11438132.5, "close_time": 1718841599999, "quote_volume": 4435076.15074, "trades": 5373, "taker_buy_base": 5499800.6, "taker_buy_quote": 2132047.32636 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3842, "high": 0.3972, "low": 0.3769, "close": 0.384, "volume": 13170980.0, "close_time": 1718927999999, "quote_volume": 5099551.92182, "trades": 6836, "taker_buy_base": 6561040.4, "taker_buy_quote": 2540135.74108 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.384, "high": 0.3906, "low": 0.3733, "close": 0.3758, "volume": 9663707.2, "close_time": 1719014399999, "quote_volume": 3689998.02637, "trades": 7594, "taker_buy_base": 4966446.8, "taker_buy_quote": 1896293.34826 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3758, "high": 0.391, "low": 0.3713, "close": 0.3844, "volume": 6977744.8, "close_time": 1719100799999, "quote_volume": 2661178.96799, "trades": 9488, "taker_buy_base": 3887603.8, "taker_buy_quote": 1483860.52092 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3845, "high": 0.393, "low": 0.3779, "close": 0.3798, "volume": 6503799.4, "close_time": 1719187199999, "quote_volume": 2508873.11807, "trades": 6039, "taker_buy_base": 3365589.4, "taker_buy_quote": 1298135.52711 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3797, "high": 0.3814, "low": 0.36, "close": 0.3777, "volume": 17977283.7, "close_time": 1719273599999, "quote_volume": 6702003.16579, "trades": 13453, "taker_buy_base": 8862593.9, "taker_buy_quote": 3304742.22614 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3775, "high": 0.3972, "low": 0.3768, "close": 0.3917, "volume": 8041918.3, "close_time": 1719359999999, "quote_volume": 3133813.66191, "trades": 8807, "taker_buy_base": 3998526.0, "taker_buy_quote": 1556690.27556 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3917, "high": 0.3963, "low": 0.3816, "close": 0.3848, "volume": 8330059.0, "close_time": 1719446399999, "quote_volume": 3242216.25404, "trades": 6253, "taker_buy_base": 4146234.7, "taker_buy_quote": 1614135.33267 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.3848, "high": 0.3938, "low": 0.3775, "close": 0.3905, "volume": 10429075.6, "close_time": 1719532799999, "quote_volume": 4035073.4118, "trades": 8967, "taker_buy_base": 5181346.3, "taker_buy_quote": 2005602.39488 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3909, "high": 0.3962, "low": 0.3842, "close": 0.385, "volume": 10802119.2, "close_time": 1719619199999, "quote_volume": 4215532.6828, "trades": 14417, "taker_buy_base": 5307380.0, "taker_buy_quote": 2071637.70836 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.3851, "high": 0.4032, "low": 0.3827, "close": 0.3835, "volume": 6086314.1, "close_time": 1719705599999, "quote_volume": 2393185.58397, "trades": 8776, "taker_buy_base": 3217663.1, "taker_buy_quote": 1265151.9888 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.3833, "high": 0.3936, "low": 0.378, "close": 0.3919, "volume": 6391133.6, "close_time": 1719791999999, "quote_volume": 2462907.14023, "trades": 8438, "taker_buy_base": 3088969.4, "taker_buy_quote": 1190768.48202 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3919, "high": 0.4081, "low": 0.3912, "close": 0.4029, "volume": 6975784.7, "close_time": 1719878399999, "quote_volume": 2795155.25951, "trades": 7276, "taker_buy_base": 3105937.9, "taker_buy_quote": 1244304.57181 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4029, "high": 0.4192, "low": 0.4024, "close": 0.4176, "volume": 6466159.8, "close_time": 1719964799999, "quote_volume": 2665960.1928, "trades": 5274, "taker_buy_base": 3167857.3, "taker_buy_quote": 1305956.38871 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4178, "high": 0.4229, "low": 0.3997, "close": 0.4067, "volume": 13436290.5, "close_time": 1720051199999, "quote_volume": 5493100.37165, "trades": 10844, "taker_buy_base": 6869559.2, "taker_buy_quote": 2806851.85995 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.4066, "high": 0.4132, "low": 0.3612, "close": 0.3621, "volume": 20717217.9, "close_time": 1720137599999, "quote_volume": 7986415.69107, "trades": 17322, "taker_buy_base": 9796318.3, "taker_buy_quote": 3775763.90583 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.3621, "high": 0.3621, "low": 0.3164, "close": 0.35, "volume": 48902247.8, "close_time": 1720223999999, "quote_volume": 16647457.95079, "trades": 26692, "taker_buy_base": 23992674.9, "taker_buy_quote": 8168332.83837 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.35, "high": 0.3733, "low": 0.3465, "close": 0.3708, "volume": 16148402.4, "close_time": 1720310399999, "quote_volume": 5789927.97238, "trades": 10605, "taker_buy_base": 8053776.9, "taker_buy_quote": 2887594.15729 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.3708, "high": 0.3713, "low": 0.3444, "close": 0.3461, "volume": 9027209.0, "close_time": 1720396799999, "quote_volume": 3256630.6525, "trades": 8933, "taker_buy_base": 4530293.3, "taker_buy_quote": 1634203.984 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.3469, "high": 0.3801, "low": 0.3303, "close": 0.3691, "volume": 31277091.5, "close_time": 1720483199999, "quote_volume": 11305959.47767, "trades": 23945, "taker_buy_base": 15343215.3, "taker_buy_quote": 5546071.60927 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.3689, "high": 0.3807, "low": 0.3625, "close": 0.3753, "volume": 11924785.3, "close_time": 1720569599999, "quote_volume": 4439328.34563, "trades": 9870, "taker_buy_base": 5774944.5, "taker_buy_quote": 2149843.07466 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3753, "high": 0.3899, "low": 0.3719, "close": 0.3885, "volume": 12564283.8, "close_time": 1720655999999, "quote_volume": 4808543.17522, "trades": 13937, "taker_buy_base": 5884096.8, "taker_buy_quote": 2252009.67543 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3885, "high": 0.4049, "low": 0.3844, "close": 0.396, "volume": 13782159.5, "close_time": 1720742399999, "quote_volume": 5444853.07943, "trades": 13467, "taker_buy_base": 6786684.2, "taker_buy_quote": 2680391.26134 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.396, "high": 0.4181, "low": 0.3932, "close": 0.4167, "volume": 17500946.3, "close_time": 1720828799999, "quote_volume": 7079881.88728, "trades": 19124, "taker_buy_base": 8617504.1, "taker_buy_quote": 3485678.36368 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.4168, "high": 0.4465, "low": 0.4101, "close": 0.4415, "volume": 12510623.2, "close_time": 1720915199999, "quote_volume": 5371874.68135, "trades": 22925, "taker_buy_base": 5948351.7, "taker_buy_quote": 2554890.81662 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.4415, "high": 0.4451, "low": 0.425, "close": 0.4319, "volume": 12224041.5, "close_time": 1721001599999, "quote_volume": 5286104.0539, "trades": 14982, "taker_buy_base": 6028785.0, "taker_buy_quote": 2607212.68506 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.4318, "high": 0.4461, "low": 0.4311, "close": 0.4451, "volume": 19106625.8, "close_time": 1721087999999, "quote_volume": 8357924.20331, "trades": 23407, "taker_buy_base": 9469588.0, "taker_buy_quote": 4141720.549 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.4451, "high": 0.4529, "low": 0.4266, "close": 0.4383, "volume": 25310519.5, "close_time": 1721174399999, "quote_volume": 11117039.33575, "trades": 35637, "taker_buy_base": 13215192.8, "taker_buy_quote": 5803420.54807 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.4382, "high": 0.4567, "low": 0.4355, "close": 0.4357, "volume": 18512684.9, "close_time": 1721260799999, "quote_volume": 8252014.6807, "trades": 22886, "taker_buy_base": 9308228.2, "taker_buy_quote": 4148764.25614 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.4359, "high": 0.4497, "low": 0.4199, "close": 0.4234, "volume": 16190892.0, "close_time": 1721347199999, "quote_volume": 7015119.18145, "trades": 23133, "taker_buy_base": 8249510.7, "taker_buy_quote": 3574430.95392 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.4234, "high": 0.4431, "low": 0.4146, "close": 0.4391, "volume": 15012295.0, "close_time": 1721433599999, "quote_volume": 6421874.9428, "trades": 20178, "taker_buy_base": 7449188.7, "taker_buy_quote": 3184596.81434 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.4391, "high": 0.4422, "low": 0.4277, "close": 0.4377, "volume": 10486157.0, "close_time": 1721519999999, "quote_volume": 4566496.73033, "trades": 11598, "taker_buy_base": 5167845.3, "taker_buy_quote": 2250682.61489 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.4376, "high": 0.4489, "low": 0.4148, "close": 0.4471, "volume": 12304809.7, "close_time": 1721606399999, "quote_volume": 5320645.80736, "trades": 13274, "taker_buy_base": 6321735.4, "taker_buy_quote": 2734919.06364 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.4473, "high": 0.4504, "low": 0.4236, "close": 0.4262, "volume": 10342559.4, "close_time": 1721692799999, "quote_volume": 4486817.94216, "trades": 7430, "taker_buy_base": 5497241.8, "taker_buy_quote": 2384417.25655 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.4263, "high": 0.4295, "low": 0.4031, "close": 0.41, "volume": 12770013.0, "close_time": 1721779199999, "quote_volume": 5337738.17461, "trades": 8275, "taker_buy_base": 6686416.7, "taker_buy_quote": 2794890.46526 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.4095, "high": 0.4215, "low": 0.4039, "close": 0.4062, "volume": 8637755.5, "close_time": 1721865599999, "quote_volume": 3564384.26891, "trades": 11503, "taker_buy_base": 4691983.3, "taker_buy_quote": 1936388.12443 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.406, "high": 0.4084, "low": 0.3817, "close": 0.3949, "volume": 14215746.2, "close_time": 1721951999999, "quote_volume": 5584745.96992, "trades": 13453, "taker_buy_base": 7165464.6, "taker_buy_quote": 2813794.96885 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3948, "high": 0.4198, "low": 0.3944, "close": 0.4174, "volume": 8484516.2, "close_time": 1722038399999, "quote_volume": 3483744.59221, "trades": 4424, "taker_buy_base": 4174887.7, "taker_buy_quote": 1713170.81589 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.4173, "high": 0.4292, "low": 0.4127, "close": 0.4174, "volume": 13948340.0, "close_time": 1722124799999, "quote_volume": 5871120.43985, "trades": 8312, "taker_buy_base": 6955676.1, "taker_buy_quote": 2927765.69041 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.4174, "high": 0.4204, "low": 0.4044, "close": 0.4073, "volume": 6651487.8, "close_time": 1722211199999, "quote_volume": 2735456.32, "trades": 3941, "taker_buy_base": 3295088.8, "taker_buy_quote": 1355331.95007 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.4073, "high": 0.4271, "low": 0.4031, "close": 0.4034, "volume": 11921554.8, "close_time": 1722297599999, "quote_volume": 4939196.41982, "trades": 7962, "taker_buy_base": 6247104.6, "taker_buy_quote": 2587716.44948 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.4031, "high": 0.4076, "low": 0.394, "close": 0.4017, "volume": 11945454.9, "close_time": 1722383999999, "quote_volume": 4798253.78308, "trades": 6458, "taker_buy_base": 6208873.5, "taker_buy_quote": 2493658.31407 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.4011, "high": 0.4076, "low": 0.3871, "close": 0.3881, "volume": 12237197.4, "close_time": 1722470399999, "quote_volume": 4886890.11726, "trades": 9323, "taker_buy_base": 6220297.2, "taker_buy_quote": 2484466.02237 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.3881, "high": 0.3955, "low": 0.3679, "close": 0.3926, "volume": 18131857.1, "close_time": 1722556799999, "quote_volume": 6915345.06802, "trades": 10862, "taker_buy_base": 9165096.0, "taker_buy_quote": 3496062.30874 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.3925, "high": 0.3948, "low": 0.3576, "close": 0.3633, "volume": 21962489.4, "close_time": 1722643199999, "quote_volume": 8196424.69856, "trades": 12713, "taker_buy_base": 9947276.8, "taker_buy_quote": 3720241.39958 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.3629, "high": 0.3995, "low": 0.3485, "close": 0.3644, "volume": 22445965.9, "close_time": 1722729599999, "quote_volume": 8059854.67398, "trades": 10107, "taker_buy_base": 11292478.8, "taker_buy_quote": 4055714.37194 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.364, "high": 0.3675, "low": 0.3329, "close": 0.3438, "volume": 18492547.0, "close_time": 1722815999999, "quote_volume": 6473393.93889, "trades": 9894, "taker_buy_base": 8926196.9, "taker_buy_quote": 3126189.60666 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.3441, "high": 0.397, "low": 0.2737, "close": 0.3119, "volume": 65383310.0, "close_time": 1722902399999, "quote_volume": 20283339.29095, "trades": 33560, "taker_buy_base": 32533355.0, "taker_buy_quote": 10088862.32504 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.312, "high": 0.3369, "low": 0.3116, "close": 0.3313, "volume": 36874801.6, "close_time": 1722988799999, "quote_volume": 12114039.71681, "trades": 11462, "taker_buy_base": 18299418.3, "taker_buy_quote": 6010592.68287 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.3312, "high": 0.3413, "low": 0.3162, "close": 0.3233, "volume": 25702082.0, "close_time": 1723075199999, "quote_volume": 8445552.80914, "trades": 9931, "taker_buy_base": 12879999.9, "taker_buy_quote": 4233129.08299 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.324, "high": 0.3536, "low": 0.3188, "close": 0.3518, "volume": 17998305.1, "close_time": 1723161599999, "quote_volume": 6064194.67078, "trades": 8117, "taker_buy_base": 9048026.0, "taker_buy_quote": 3047933.75733 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.3515, "high": 0.3546, "low": 0.3366, "close": 0.3485, "volume": 12190062.8, "close_time": 1723247999999, "quote_volume": 4218491.40552, "trades": 5454, "taker_buy_base": 6241470.4, "taker_buy_quote": 2160267.42286 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.3487, "high": 0.3525, "low": 0.3444, "close": 0.3458, "volume": 5885541.7, "close_time": 1723334399999, "quote_volume": 2043099.90926, "trades": 3330, "taker_buy_base": 2989078.8, "taker_buy_quote": 1037384.64272 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.3457, "high": 0.3565, "low": 0.3271, "close": 0.3277, "volume": 7926981.3, "close_time": 1723420799999, "quote_volume": 2704592.82967, "trades": 5884, "taker_buy_base": 3853918.7, "taker_buy_quote": 1315762.68891 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.3277, "high": 0.3449, "low": 0.3265, "close": 0.339, "volume": 20476668.4, "close_time": 1723507199999, "quote_volume": 6901173.4693, "trades": 8871, "taker_buy_base": 10320529.0, "taker_buy_quote": 3478029.10877 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.339, "high": 0.3451, "low": 0.3308, "close": 0.3401, "volume": 11171753.3, "close_time": 1723593599999, "quote_volume": 3779943.5732, "trades": 6909, "taker_buy_base": 5485913.1, "taker_buy_quote": 1855689.29311 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3401, "high": 0.3457, "low": 0.3309, "close": 0.3355, "volume": 10464224.8, "close_time": 1723679999999, "quote_volume": 3537830.11314, "trades": 9262, "taker_buy_base": 5203560.5, "taker_buy_quote": 1759260.16788 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3354, "high": 0.3419, "low": 0.3206, "close": 0.3248, "volume": 10903354.7, "close_time": 1723766399999, "quote_volume": 3621500.86272, "trades": 6959, "taker_buy_base": 5523777.6, "taker_buy_quote": 1832076.98269 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3244, "high": 0.3453, "low": 0.3204, "close": 0.3302, "volume": 12911557.8, "close_time": 1723852799999, "quote_volume": 4276717.11871, "trades": 9687, "taker_buy_base": 6243639.7, "taker_buy_quote": 2068493.79045 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3302, "high": 0.3388, "low": 0.3276, "close": 0.3373, "volume": 6258761.2, "close_time": 1723939199999, "quote_volume": 2081205.17486, "trades": 5800, "taker_buy_base": 2967356.8, "taker_buy_quote": 986315.01188 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3374, "high": 0.34, "low": 0.3329, "close": 0.3342, "volume": 5161029.4, "close_time": 1724025599999, "quote_volume": 1741311.25828, "trades": 7264, "taker_buy_base": 2450585.2, "taker_buy_quote": 826795.56283 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3342, "high": 0.3379, "low": 0.328, "close": 0.3368, "volume": 8307111.9, "close_time": 1724111999999, "quote_volume": 2767389.46391, "trades": 4864, "taker_buy_base": 3881567.6, "taker_buy_quote": 1293265.82513 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3368, "high": 0.3484, "low": 0.3354, "close": 0.3435, "volume": 9792344.1, "close_time": 1724198399999, "quote_volume": 3356259.78106, "trades": 5831, "taker_buy_base": 4355945.8, "taker_buy_quote": 1492284.68244 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3436, "high": 0.3776, "low": 0.3424, "close": 0.3689, "volume": 25223579.4, "close_time": 1724284799999, "quote_volume": 9232233.13215, "trades": 25280, "taker_buy_base": 8180548.3, "taker_buy_quote": 2976911.23357 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.369, "high": 0.3776, "low": 0.3645, "close": 0.3763, "volume": 7433682.2, "close_time": 1724371199999, "quote_volume": 2756125.05275, "trades": 6011, "taker_buy_base": 2849115.5, "taker_buy_quote": 1056316.44172 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.3764, "high": 0.3927, "low": 0.3735, "close": 0.3918, "volume": 11479933.1, "close_time": 1724457599999, "quote_volume": 4387709.75067, "trades": 9727, "taker_buy_base": 5348500.5, "taker_buy_quote": 2044638.68704 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3913, "high": 0.4016, "low": 0.388, "close": 0.3937, "volume": 9105415.4, "close_time": 1724543999999, "quote_volume": 3591427.40721, "trades": 6423, "taker_buy_base": 4244887.7, "taker_buy_quote": 1673784.37269 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3937, "high": 0.3946, "low": 0.3777, "close": 0.3854, "volume": 11154548.9, "close_time": 1724630399999, "quote_volume": 4296946.83709, "trades": 7712, "taker_buy_base": 5241688.9, "taker_buy_quote": 2019156.19254 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3851, "high": 0.3881, "low": 0.3661, "close": 0.3662, "volume": 11882354.2, "close_time": 1724716799999, "quote_volume": 4453166.57796, "trades": 10376, "taker_buy_base": 5931066.1, "taker_buy_quote": 2221963.05583 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3664, "high": 0.3728, "low": 0.342, "close": 0.3505, "volume": 12440256.2, "close_time": 1724803199999, "quote_volume": 4502241.68478, "trades": 11299, "taker_buy_base": 6468774.2, "taker_buy_quote": 2342323.55856 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3504, "high": 0.3606, "low": 0.34, "close": 0.3502, "volume": 14018054.8, "close_time": 1724889599999, "quote_volume": 4926435.69382, "trades": 7604, "taker_buy_base": 6780286.6, "taker_buy_quote": 2382047.66452 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.3501, "high": 0.3677, "low": 0.3492, "close": 0.3579, "volume": 11513204.5, "close_time": 1724975999999, "quote_volume": 4126523.73723, "trades": 8340, "taker_buy_base": 6130833.0, "taker_buy_quote": 2197700.39541 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.3578, "high": 0.362, "low": 0.3372, "close": 0.3469, "volume": 12341468.3, "close_time": 1725062399999, "quote_volume": 4319648.40966, "trades": 8228, "taker_buy_base": 6092877.9, "taker_buy_quote": 2134488.43978 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.3468, "high": 0.3503, "low": 0.3445, "close": 0.3451, "volume": 2772202.1, "close_time": 1725148799999, "quote_volume": 962968.95076, "trades": 1873, "taker_buy_base": 1307639.9, "taker_buy_quote": 454227.81245 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.3449, "high": 0.3458, "low": 0.3273, "close": 0.3314, "volume": 7449550.4, "close_time": 1725235199999, "quote_volume": 2518189.80762, "trades": 6888, "taker_buy_base": 3363178.3, "taker_buy_quote": 1137300.13598 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.3312, "high": 0.3373, "low": 0.325, "close": 0.336, "volume": 12744695.3, "close_time": 1725321599999, "quote_volume": 4222053.72154, "trades": 9302, "taker_buy_base": 7034236.2, "taker_buy_quote": 2329083.33197 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.3362, "high": 0.3396, "low": 0.3172, "close": 0.3185, "volume": 14506262.3, "close_time": 1725407999999, "quote_volume": 4734731.38398, "trades": 7891, "taker_buy_base": 7304182.7, "taker_buy_quote": 2385449.84723 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.3185, "high": 0.3293, "low": 0.305, "close": 0.3232, "volume": 20859539.4, "close_time": 1725494399999, "quote_volume": 6657546.0635, "trades": 10993, "taker_buy_base": 9852089.3, "taker_buy_quote": 3143813.89382 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.3231, "high": 0.34, "low": 0.3194, "close": 0.325, "volume": 21250189.3, "close_time": 1725580799999, "quote_volume": 6952581.88646, "trades": 16334, "taker_buy_base": 10553916.4, "taker_buy_quote": 3454403.26562 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.325, "high": 0.3317, "low": 0.3033, "close": 0.3147, "volume": 26700490.0, "close_time": 1725667199999, "quote_volume": 8492342.39021, "trades": 12928, "taker_buy_base": 13272494.4, "taker_buy_quote": 4223219.56455 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.3148, "high": 0.3277, "low": 0.3145, "close": 0.3252, "volume": 11619519.1, "close_time": 1725753599999, "quote_volume": 3753440.48489, "trades": 4368, "taker_buy_base": 5499185.0, "taker_buy_quote": 1775687.97912 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.3253, "high": 0.3409, "low": 0.3238, "close": 0.3391, "volume": 10092467.8, "close_time": 1725839999999, "quote_volume": 3379195.16936, "trades": 6513, "taker_buy_base": 4948235.7, "taker_buy_quote": 1656610.56751 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.3389, "high": 0.3489, "low": 0.3376, "close": 0.3434, "volume": 15029768.9, "close_time": 1725926399999, "quote_volume": 5149324.91777, "trades": 7640, "taker_buy_base": 7693656.6, "taker_buy_quote": 2634393.71392 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.3435, "high": 0.3455, "low": 0.3376, "close": 0.3431, "volume": 10311115.4, "close_time": 1726012799999, "quote_volume": 3528798.08276, "trades": 4485, "taker_buy_base": 5163202.5, "taker_buy_quote": 1766865.38336 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.3431, "high": 0.3573, "low": 0.33, "close": 0.353, "volume": 18193828.9, "close_time": 1726099199999, "quote_volume": 6201801.7424, "trades": 8248, "taker_buy_base": 8890055.9, "taker_buy_quote": 3030404.79243 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.3532, "high": 0.3615, "low": 0.3521, "close": 0.3563, "volume": 11346396.1, "close_time": 1726185599999, "quote_volume": 4044591.75856, "trades": 7240, "taker_buy_base": 5437363.9, "taker_buy_quote": 1937935.68064 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3563, "high": 0.365, "low": 0.3503, "close": 0.3607, "volume": 11862563.3, "close_time": 1726271999999, "quote_volume": 4242603.49424, "trades": 6526, "taker_buy_base": 5857334.1, "taker_buy_quote": 2094448.18642 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.361, "high": 0.3619, "low": 0.3513, "close": 0.3541, "volume": 6323412.6, "close_time": 1726358399999, "quote_volume": 2253368.04632, "trades": 4428, "taker_buy_base": 3214082.8, "taker_buy_quote": 1145114.22779 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.3541, "high": 0.3564, "low": 0.3343, "close": 0.3385, "volume": 8053966.3, "close_time": 1726444799999, "quote_volume": 2792451.02277, "trades": 7018, "taker_buy_base": 4041573.9, "taker_buy_quote": 1400864.44281 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.3385, "high": 0.3385, "low": 0.3264, "close": 0.3303, "volume": 12695115.1, "close_time": 1726531199999, "quote_volume": 4209986.57421, "trades": 5455, "taker_buy_base": 6210079.1, "taker_buy_quote": 2059190.82327 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.3303, "high": 0.343, "low": 0.3285, "close": 0.3339, "volume": 12866252.4, "close_time": 1726617599999, "quote_volume": 4309227.64001, "trades": 6308, "taker_buy_base": 6557264.8, "taker_buy_quote": 2195132.98317 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.3337, "high": 0.3442, "low": 0.3271, "close": 0.344, "volume": 15657954.8, "close_time": 1726703999999, "quote_volume": 5226361.14488, "trades": 6357, "taker_buy_base": 7837071.1, "taker_buy_quote": 2615230.1928 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3444, "high": 0.3565, "low": 0.3444, "close": 0.351, "volume": 15923583.9, "close_time": 1726790399999, "quote_volume": 5585117.24123, "trades": 8242, "taker_buy_base": 7783041.4, "taker_buy_quote": 2729115.60549 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3511, "high": 0.3612, "low": 0.349, "close": 0.3523, "volume": 13875518.9, "close_time": 1726876799999, "quote_volume": 4930730.21423, "trades": 7276, "taker_buy_base": 6882887.2, "taker_buy_quote": 2445324.16193 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3521, "high": 0.3599, "low": 0.3506, "close": 0.3585, "volume": 5653591.8, "close_time": 1726963199999, "quote_volume": 2008986.17231, "trades": 3043, "taker_buy_base": 2832735.7, "taker_buy_quote": 1006463.57199 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.3586, "high": 0.3594, "low": 0.3429, "close": 0.3517, "volume": 8576613.2, "close_time": 1727049599999, "quote_volume": 3011619.62248, "trades": 4090, "taker_buy_base": 4246183.1, "taker_buy_quote": 1491214.40484 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.3518, "high": 0.371, "low": 0.3453, "close": 0.3638, "volume": 17047750.6, "close_time": 1727135999999, "quote_volume": 6079761.1348, "trades": 8837, "taker_buy_base": 8599904.5, "taker_buy_quote": 3067385.42312 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3638, "high": 0.3915, "low": 0.3558, "close": 0.3877, "volume": 20915555.1, "close_time": 1727222399999, "quote_volume": 7810652.20873, "trades": 14960, "taker_buy_base": 9899243.4, "taker_buy_quote": 3695638.07816 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3878, "high": 0.3939, "low": 0.3787, "close": 0.381, "volume": 12254091.7, "close_time": 1727308799999, "quote_volume": 4715541.23624, "trades": 11179, "taker_buy_base": 6194772.6, "taker_buy_quote": 2383418.48959 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3809, "high": 0.404, "low": 0.378, "close": 0.4015, "volume": 15609171.8, "close_time": 1727395199999, "quote_volume": 6167834.22655, "trades": 11533, "taker_buy_base": 7975872.0, "taker_buy_quote": 3151126.77003 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.4016, "high": 0.4159, "low": 0.3977, "close": 0.4018, "volume": 14746577.0, "close_time": 1727481599999, "quote_volume": 5984279.42532, "trades": 9700, "taker_buy_base": 7159760.2, "taker_buy_quote": 2904988.63611 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.4018, "high": 0.4059, "low": 0.3924, "close": 0.4007, "volume": 9226206.7, "close_time": 1727567999999, "quote_volume": 3694727.58378, "trades": 11244, "taker_buy_base": 4759292.9, "taker_buy_quote": 1906204.67062 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.4006, "high": 0.4044, "low": 0.3927, "close": 0.3976, "volume": 9422356.9, "close_time": 1727654399999, "quote_volume": 3755462.57851, "trades": 7382, "taker_buy_base": 4841130.6, "taker_buy_quote": 1929977.9277 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3976, "high": 0.3983, "low": 0.3707, "close": 0.3734, "volume": 14124698.1, "close_time": 1727740799999, "quote_volume": 5435407.68766, "trades": 9052, "taker_buy_base": 7215115.0, "taker_buy_quote": 2777759.67517 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3734, "high": 0.3859, "low": 0.3423, "close": 0.3519, "volume": 26775736.9, "close_time": 1727827199999, "quote_volume": 9755509.84957, "trades": 13218, "taker_buy_base": 13368035.8, "taker_buy_quote": 4873137.17805 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.352, "high": 0.3625, "low": 0.3357, "close": 0.3431, "volume": 25415699.9, "close_time": 1727913599999, "quote_volume": 8863587.67222, "trades": 9262, "taker_buy_base": 12781728.1, "taker_buy_quote": 4459026.95304 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.343, "high": 0.3496, "low": 0.3315, "close": 0.3454, "volume": 25682500.0, "close_time": 1727999999999, "quote_volume": 8731959.9611, "trades": 9142, "taker_buy_base": 12813931.7, "taker_buy_quote": 4355150.06027 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3459, "high": 0.356, "low": 0.343, "close": 0.3515, "volume": 15553832.6, "close_time": 1728086399999, "quote_volume": 5455604.86862, "trades": 6177, "taker_buy_base": 7649710.3, "taker_buy_quote": 2682628.32502 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3521, "high": 0.3557, "low": 0.3454, "close": 0.351, "volume": 6158439.6, "close_time": 1728172799999, "quote_volume": 2164797.45634, "trades": 3254, "taker_buy_base": 3005262.2, "taker_buy_quote": 1056575.5329 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.3508, "high": 0.3586, "low": 0.3479, "close": 0.3573, "volume": 5858005.1, "close_time": 1728259199999, "quote_volume": 2065121.14569, "trades": 3210, "taker_buy_base": 2714957.3, "taker_buy_quote": 956667.28766 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3578, "high": 0.3684, "low": 0.3503, "close": 0.3512, "volume": 15888152.5, "close_time": 1728345599999, "quote_volume": 5694515.61811, "trades": 7630, "taker_buy_base": 7768035.8, "taker_buy_quote": 2782752.64966 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.3515, "high": 0.3569, "low": 0.3408, "close": 0.3447, "volume": 13266816.4, "close_time": 1728431999999, "quote_volume": 4625708.98522, "trades": 5333, "taker_buy_base": 6851654.4, "taker_buy_quote": 2387946.09556 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.3445, "high": 0.3478, "low": 0.3336, "close": 0.339, "volume": 12887647.6, "close_time": 1728518399999, "quote_volume": 4391011.19953, "trades": 5579, "taker_buy_base": 6761792.0, "taker_buy_quote": 2303932.9595 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.3392, "high": 0.3415, "low": 0.331, "close": 0.3394, "volume": 10428021.0, "close_time": 1728604799999, "quote_volume": 3505361.97699, "trades": 3702, "taker_buy_base": 5057419.5, "taker_buy_quote": 1699957.17592 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.3393, "high": 0.355, "low": 0.338, "close": 0.3516, "volume": 8270723.1, "close_time": 1728691199999, "quote_volume": 2867652.54821, "trades": 4582, "taker_buy_base": 4075553.9, "taker_buy_quote": 1412210.07433 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3517, "high": 0.3569, "low": 0.3509, "close": 0.3533, "volume": 5125158.5, "close_time": 1728777599999, "quote_volume": 1812297.85932, "trades": 2849, "taker_buy_base": 2518180.4, "taker_buy_quote": 890151.48825 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.3533, "high": 0.3595, "low": 0.3444, "close": 0.3489, "volume": 7110935.4, "close_time": 1728863999999, "quote_volume": 2499124.08065, "trades": 4181, "taker_buy_base": 3544169.4, "taker_buy_quote": 1245441.83657 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3486, "high": 0.3788, "low": 0.3421, "close": 0.3643, "volume": 13230493.0, "close_time": 1728950399999, "quote_volume": 4743446.15286, "trades": 7272, "taker_buy_base": 6812874.5, "taker_buy_quote": 2441283.91497 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.3643, "high": 0.3709, "low": 0.3477, "close": 0.3591, "volume": 22720467.4, "close_time": 1729036799999, "quote_volume": 8159112.79601, "trades": 10822, "taker_buy_base": 11166744.3, "taker_buy_quote": 4008564.85993 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.3591, "high": 0.361, "low": 0.351, "close": 0.3521, "volume": 14299285.5, "close_time": 1729123199999, "quote_volume": 5088566.41813, "trades": 7045, "taker_buy_base": 7569230.9, "taker_buy_quote": 2692640.29647 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3521, "high": 0.355, "low": 0.3393, "close": 0.3433, "volume": 17540092.8, "close_time": 1729209599999, "quote_volume": 6084177.9243, "trades": 7748, "taker_buy_base": 9520575.0, "taker_buy_quote": 3302822.56436 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.3431, "high": 0.353, "low": 0.3426, "close": 0.3507, "volume": 10113731.6, "close_time": 1729295999999, "quote_volume": 3519226.21399, "trades": 5549, "taker_buy_base": 5270790.0, "taker_buy_quote": 1833421.25341 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.3507, "high": 0.3571, "low": 0.3491, "close": 0.3516, "volume": 5452049.1, "close_time": 1729382399999, "quote_volume": 1921343.04498, "trades": 3583, "taker_buy_base": 2598168.1, "taker_buy_quote": 915311.81063 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.3514, "high": 0.3657, "low": 0.3482, "close": 0.3648, "volume": 8278344.4, "close_time": 1729468799999, "quote_volume": 2960373.13376, "trades": 5436, "taker_buy_base": 3863569.8, "taker_buy_quote": 1381552.18138 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3649, "high": 0.3727, "low": 0.353, "close": 0.3607, "volume": 16778351.8, "close_time": 1729555199999, "quote_volume": 6076569.50714, "trades": 11401, "taker_buy_base": 8213304.2, "taker_buy_quote": 2974415.01721 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.3607, "high": 0.3679, "low": 0.3548, "close": 0.3643, "volume": 14922841.9, "close_time": 1729641599999, "quote_volume": 5408815.95866, "trades": 10870, "taker_buy_base": 7535690.5, "taker_buy_quote": 2731113.21928 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3643, "high": 0.3689, "low": 0.3421, "close": 0.35, "volume": 15367330.5, "close_time": 1729727999999, "quote_volume": 5472088.30106, "trades": 18290, "taker_buy_base": 8130188.7, "taker_buy_quote": 2896710.47018 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3493, "high": 0.3547, "low": 0.3394, "close": 0.3461, "volume": 15338050.8, "close_time": 1729814399999, "quote_volume": 5291526.29096, "trades": 10986, "taker_buy_base": 8738353.8, "taker_buy_quote": 3012901.47037 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.3463, "high": 0.347, "low": 0.3134, "close": 0.3255, "volume": 22498644.9, "close_time": 1729900799999, "quote_volume": 7572085.07666, "trades": 14823, "taker_buy_base": 11125649.6, "taker_buy_quote": 3746151.46606 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3254, "high": 0.3345, "low": 0.3201, "close": 0.3334, "volume": 13049669.7, "close_time": 1729987199999, "quote_volume": 4284854.66494, "trades": 6147, "taker_buy_base": 6362083.6, "taker_buy_quote": 2088136.78105 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3333, "high": 0.3419, "low": 0.3306, "close": 0.3395, "volume": 6901492.1, "close_time": 1730073599999, "quote_volume": 2323091.76574, "trades": 4071, "taker_buy_base": 3305803.6, "taker_buy_quote": 1112612.22923 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3397, "high": 0.3478, "low": 0.33, "close": 0.3435, "volume": 16365729.6, "close_time": 1730159999999, "quote_volume": 5530023.72918, "trades": 11498, "taker_buy_base": 7746013.5, "taker_buy_quote": 2616770.25647 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3437, "high": 0.3569, "low": 0.3427, "close": 0.356, "volume": 15679953.1, "close_time": 1730246399999, "quote_volume": 5486436.12332, "trades": 10122, "taker_buy_base": 7735865.8, "taker_buy_quote": 2706550.08906 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3563, "high": 0.3639, "low": 0.3506, "close": 0.355, "volume": 14557973.5, "close_time": 1730332799999, "quote_volume": 5190551.37127, "trades": 10654, "taker_buy_base": 7634580.1, "taker_buy_quote": 2722896.62167 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.355, "high": 0.3613, "low": 0.34, "close": 0.3413, "volume": 17865704.2, "close_time": 1730419199999, "quote_volume": 6261828.66565, "trades": 14199, "taker_buy_base": 9001414.9, "taker_buy_quote": 3150268.39103 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3412, "high": 0.3617, "low": 0.3339, "close": 0.3572, "volume": 23132351.2, "close_time": 1730505599999, "quote_volume": 8125692.17362, "trades": 14555, "taker_buy_base": 11528279.3, "taker_buy_quote": 4046069.14086 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3572, "high": 0.3637, "low": 0.3453, "close": 0.3482, "volume": 11614902.2, "close_time": 1730591999999, "quote_volume": 4125105.61328, "trades": 10562, "taker_buy_base": 5695138.5, "taker_buy_quote": 2021419.49831 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3481, "high": 0.3481, "low": 0.3274, "close": 0.3337, "volume": 14833352.7, "close_time": 1730678399999, "quote_volume": 4985008.92223, "trades": 9167, "taker_buy_base": 7468946.9, "taker_buy_quote": 2508431.93727 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3338, "high": 0.3365, "low": 0.3201, "close": 0.3261, "volume": 18012374.3, "close_time": 1730764799999, "quote_volume": 5927100.91366, "trades": 10052, "taker_buy_base": 9576340.0, "taker_buy_quote": 3153032.883 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3261, "high": 0.3382, "low": 0.3259, "close": 0.3336, "volume": 15165820.2, "close_time": 1730851199999, "quote_volume": 5041725.08971, "trades": 9342, "taker_buy_base": 7358816.8, "taker_buy_quote": 2445873.68931 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3336, "high": 0.3659, "low": 0.3335, "close": 0.3634, "volume": 39146543.4, "close_time": 1730937599999, "quote_volume": 13956953.28778, "trades": 24125, "taker_buy_base": 19215811.1, "taker_buy_quote": 6846880.50472 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.3634, "high": 0.4071, "low": 0.3617, "close": 0.4069, "volume": 33866152.1, "close_time": 1731023999999, "quote_volume": 12978515.64501, "trades": 25214, "taker_buy_base": 17115600.1, "taker_buy_quote": 6558878.90808 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4069, "high": 0.4591, "low": 0.4042, "close": 0.445, "volume": 69905049.5, "close_time": 1731110399999, "quote_volume": 30405907.91292, "trades": 51505, "taker_buy_base": 34585768.8, "taker_buy_quote": 15046781.97306 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4447, "high": 0.4987, "low": 0.4276, "close": 0.4969, "volume": 31154060.0, "close_time": 1731196799999, "quote_volume": 13902831.16007, "trades": 25345, "taker_buy_base": 15403799.4, "taker_buy_quote": 6876355.92239 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4971, "high": 0.6597, "low": 0.4882, "close": 0.5905, "volume": 106615116.0, "close_time": 1731283199999, "quote_volume": 62184969.1428, "trades": 113671, "taker_buy_base": 52297990.9, "taker_buy_quote": 30517144.98998 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5908, "high": 0.6253, "low": 0.5651, "close": 0.6135, "volume": 66973210.0, "close_time": 1731369599999, "quote_volume": 40024720.95617, "trades": 71942, "taker_buy_base": 32903901.7, "taker_buy_quote": 19655344.56821 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.614, "high": 0.6547, "low": 0.5524, "close": 0.5714, "volume": 57760602.4, "close_time": 1731455999999, "quote_volume": 34072282.96959, "trades": 72327, "taker_buy_base": 29560474.5, "taker_buy_quote": 17460542.5284 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5715, "high": 0.6109, "low": 0.5202, "close": 0.5791, "volume": 70756489.0, "close_time": 1731542399999, "quote_volume": 39810013.71742, "trades": 71082, "taker_buy_base": 33933551.2, "taker_buy_quote": 19087896.35416 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5789, "high": 0.6002, "low": 0.5421, "close": 0.5793, "volume": 51283696.3, "close_time": 1731628799999, "quote_volume": 29157047.17953, "trades": 49994, "taker_buy_base": 25890758.3, "taker_buy_quote": 14719655.7726 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5789, "high": 0.7077, "low": 0.5749, "close": 0.7072, "volume": 89191524.9, "close_time": 1731715199999, "quote_volume": 57094100.65239, "trades": 127327, "taker_buy_base": 44921049.2, "taker_buy_quote": 28742608.11775 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.7075, "high": 0.8224, "low": 0.703, "close": 0.742, "volume": 103903390.9, "close_time": 1731801599999, "quote_volume": 77859948.03277, "trades": 176641, "taker_buy_base": 51387566.4, "taker_buy_quote": 38561084.94846 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.742, "high": 0.7767, "low": 0.69, "close": 0.7025, "volume": 54155363.0, "close_time": 1731887999999, "quote_volume": 39110027.91743, "trades": 87668, "taker_buy_base": 26833040.0, "taker_buy_quote": 19391310.58667 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.7027, "high": 0.7839, "low": 0.7005, "close": 0.7329, "volume": 57874684.4, "close_time": 1731974399999, "quote_volume": 43191094.75447, "trades": 75156, "taker_buy_base": 28872038.9, "taker_buy_quote": 21561366.27493 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.733, "high": 0.7652, "low": 0.7213, "close": 0.7397, "volume": 39337383.2, "close_time": 1732060799999, "quote_volume": 29172761.39681, "trades": 50190, "taker_buy_base": 19088026.9, "taker_buy_quote": 14159102.24745 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.7396, "high": 0.8491, "low": 0.7394, "close": 0.8006, "volume": 63718817.5, "close_time": 1732147199999, "quote_volume": 51376699.64526, "trades": 99449, "taker_buy_base": 32707454.0, "taker_buy_quote": 26369907.84334 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.8005, "high": 0.8247, "low": 0.767, "close": 0.8223, "volume": 49454384.1, "close_time": 1732233599999, "quote_volume": 39222925.36679, "trades": 68030, "taker_buy_base": 24409032.4, "taker_buy_quote": 19358453.58261 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.8228, "high": 1.0446, "low": 0.8135, "close": 1.0182, "volume": 86756384.6, "close_time": 1732319999999, "quote_volume": 80259104.6766, "trades": 187864, "taker_buy_base": 42744956.8, "taker_buy_quote": 39459810.18238 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.0185, "high": 1.1553, "low": 1.0168, "close": 1.0668, "volume": 78956114.0, "close_time": 1732406399999, "quote_volume": 85827387.90432, "trades": 199959, "taker_buy_base": 38464880.1, "taker_buy_quote": 41808141.31596 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.067, "high": 1.099, "low": 0.941, "close": 1.0232, "volume": 54901188.0, "close_time": 1732492799999, "quote_volume": 55862426.89928, "trades": 137819, "taker_buy_base": 26826473.5, "taker_buy_quote": 27289657.44015 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.0241, "high": 1.0789, "low": 0.8002, "close": 0.9432, "volume": 51167500.1, "close_time": 1732579199999, "quote_volume": 51789436.19434, "trades": 105057, "taker_buy_base": 25640620.0, "taker_buy_quote": 25968949.9725 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.9432, "high": 0.9901, "low": 0.8731, "close": 0.96, "volume": 44558687.2, "close_time": 1732665599999, "quote_volume": 41644075.80094, "trades": 77320, "taker_buy_base": 23010433.9, "taker_buy_quote": 21496922.68334 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.9597, "high": 1.0422, "low": 0.931, "close": 1.0125, "volume": 40740585.1, "close_time": 1732751999999, "quote_volume": 40585516.42735, "trades": 73458, "taker_buy_base": 20581663.9, "taker_buy_quote": 20497129.89944 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.0124, "high": 1.0488, "low": 0.9676, "close": 1.0323, "volume": 28956877.7, "close_time": 1732838399999, "quote_volume": 29044548.0572, "trades": 55654, "taker_buy_base": 14194791.0, "taker_buy_quote": 14246711.20508 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.032, "high": 1.1005, "low": 1.0277, "close": 1.0757, "volume": 39689557.2, "close_time": 1732924799999, "quote_volume": 42075136.44561, "trades": 81204, "taker_buy_base": 20202353.7, "taker_buy_quote": 21421819.04125 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.0757, "high": 1.1501, "low": 1.0505, "close": 1.0792, "volume": 37795275.6, "close_time": 1733011199999, "quote_volume": 41249211.57056, "trades": 85498, "taker_buy_base": 19434504.8, "taker_buy_quote": 21231766.4563 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.0797, "high": 1.1638, "low": 1.0381, "close": 1.1506, "volume": 33875078.3, "close_time": 1733097599999, "quote_volume": 36979324.00252, "trades": 83168, "taker_buy_base": 17180099.1, "taker_buy_quote": 18804899.53346 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.1503, "high": 1.2431, "low": 1.0559, "close": 1.2021, "volume": 82663816.4, "close_time": 1733183999999, "quote_volume": 95704755.06465, "trades": 215388, "taker_buy_base": 41402442.8, "taker_buy_quote": 47977276.44132 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.2026, "high": 1.3266, "low": 1.14, "close": 1.1922, "volume": 67846160.1, "close_time": 1733270399999, "quote_volume": 84314636.60726, "trades": 197829, "taker_buy_base": 34487759.9, "taker_buy_quote": 42916898.36018 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.1926, "high": 1.2425, "low": 1.1415, "close": 1.1889, "volume": 45218539.2, "close_time": 1733356799999, "quote_volume": 54177289.69314, "trades": 121183, "taker_buy_base": 22035525.7, "taker_buy_quote": 26405553.40101 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.1889, "high": 1.2472, "low": 1.108, "close": 1.1608, "volume": 47850694.0, "close_time": 1733443199999, "quote_volume": 57219038.21143, "trades": 139095, "taker_buy_base": 23108993.8, "taker_buy_quote": 27644987.39503 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.1612, "high": 1.2389, "low": 1.1353, "close": 1.2299, "volume": 39201558.8, "close_time": 1733529599999, "quote_volume": 46699556.60844, "trades": 85887, "taker_buy_base": 19545181.9, "taker_buy_quote": 23286824.01861 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.2299, "high": 1.2384, "low": 1.1887, "close": 1.2114, "volume": 26558769.1, "close_time": 1733615999999, "quote_volume": 32204883.77814, "trades": 61179, "taker_buy_base": 13788539.4, "taker_buy_quote": 16724659.55747 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.2112, "high": 1.225, "low": 1.1733, "close": 1.1944, "volume": 27687011.8, "close_time": 1733702399999, "quote_volume": 33144332.44094, "trades": 54413, "taker_buy_base": 13912707.5, "taker_buy_quote": 16650029.32954 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.1945, "high": 1.1945, "low": 0.9, "close": 1.0042, "volume": 51769802.7, "close_time": 1733788799999, "quote_volume": 56201141.345, "trades": 133016, "taker_buy_base": 24951716.2, "taker_buy_quote": 27209270.5394 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0043, "high": 1.0396, "low": 0.91, "close": 1.0221, "volume": 50396591.6, "close_time": 1733875199999, "quote_volume": 49661115.54128, "trades": 105852, "taker_buy_base": 24813554.8, "taker_buy_quote": 24477106.21801 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0222, "high": 1.1154, "low": 0.9725, "close": 1.0871, "volume": 32781793.8, "close_time": 1733961599999, "quote_volume": 34452585.85943, "trades": 65212, "taker_buy_base": 16372318.8, "taker_buy_quote": 17186787.1358 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.0869, "high": 1.1827, "low": 1.0739, "close": 1.1232, "volume": 31802324.0, "close_time": 1734047999999, "quote_volume": 36208565.10113, "trades": 78073, "taker_buy_base": 16199875.4, "taker_buy_quote": 18439310.0219 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.1233, "high": 1.1309, "low": 1.0776, "close": 1.1215, "volume": 21453876.8, "close_time": 1734134399999, "quote_volume": 23688566.95324, "trades": 41836, "taker_buy_base": 10804032.9, "taker_buy_quote": 11930855.57096 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.1214, "high": 1.1329, "low": 1.0431, "close": 1.0608, "volume": 18422172.2, "close_time": 1734220799999, "quote_volume": 20050953.50916, "trades": 34882, "taker_buy_base": 9092598.6, "taker_buy_quote": 9899695.56204 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.0606, "high": 1.112, "low": 1.0382, "close": 1.0991, "volume": 17060306.0, "close_time": 1734307199999, "quote_volume": 18388279.14881, "trades": 33642, "taker_buy_base": 8884292.2, "taker_buy_quote": 9584295.69244 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.0994, "high": 1.1212, "low": 1.0472, "close": 1.0778, "volume": 27901565.4, "close_time": 1734393599999, "quote_volume": 30381647.58408, "trades": 54903, "taker_buy_base": 13620786.2, "taker_buy_quote": 14835362.90681 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0778, "high": 1.1116, "low": 1.0422, "close": 1.052, "volume": 25846893.5, "close_time": 1734479999999, "quote_volume": 27901105.4358, "trades": 49378, "taker_buy_base": 12794766.5, "taker_buy_quote": 13807518.50561 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.0525, "high": 1.0602, "low": 0.95, "close": 0.9681, "volume": 34936507.3, "close_time": 1734566399999, "quote_volume": 35594731.76698, "trades": 68743, "taker_buy_base": 16978333.4, "taker_buy_quote": 17297897.15288 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.9677, "high": 0.9885, "low": 0.8457, "close": 0.88, "volume": 41929409.0, "close_time": 1734652799999, "quote_volume": 38750287.15171, "trades": 81141, "taker_buy_base": 20693549.5, "taker_buy_quote": 19135859.65709 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.88, "high": 0.958, "low": 0.7606, "close": 0.949, "volume": 56214408.6, "close_time": 1734739199999, "quote_volume": 48309017.3452, "trades": 100508, "taker_buy_base": 27768934.3, "taker_buy_quote": 23893000.16665 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.9496, "high": 0.9973, "low": 0.8862, "close": 0.9038, "volume": 32559338.2, "close_time": 1734825599999, "quote_volume": 30400427.20678, "trades": 54574, "taker_buy_base": 15928763.7, "taker_buy_quote": 14887016.38986 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.9049, "high": 0.9241, "low": 0.8578, "close": 0.8823, "volume": 33474088.2, "close_time": 1734911999999, "quote_volume": 29838117.83105, "trades": 43384, "taker_buy_base": 16940638.9, "taker_buy_quote": 15097377.55601 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.8822, "high": 0.9413, "low": 0.8615, "close": 0.9255, "volume": 33518605.0, "close_time": 1734998399999, "quote_volume": 29945534.25238, "trades": 57122, "taker_buy_base": 18152646.2, "taker_buy_quote": 16218562.02833 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.9251, "high": 0.9496, "low": 0.8907, "close": 0.9353, "volume": 21271264.6, "close_time": 1735084799999, "quote_volume": 19590350.4493, "trades": 32927, "taker_buy_base": 10846321.4, "taker_buy_quote": 9983178.7364 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.9351, "high": 0.9396, "low": 0.8991, "close": 0.9169, "volume": 15127313.2, "close_time": 1735171199999, "quote_volume": 13902167.73873, "trades": 22258, "taker_buy_base": 7392838.3, "taker_buy_quote": 6793274.76044 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.917, "high": 0.9271, "low": 0.85, "close": 0.8601, "volume": 19245883.5, "close_time": 1735257599999, "quote_volume": 16861197.73832, "trades": 29410, "taker_buy_base": 9316446.5, "taker_buy_quote": 8162893.50359 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.8601, "high": 0.9135, "low": 0.8541, "close": 0.8756, "volume": 23564943.4, "close_time": 1735343999999, "quote_volume": 20774003.2769, "trades": 34714, "taker_buy_base": 11319954.9, "taker_buy_quote": 9984727.72241 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.8758, "high": 0.8985, "low": 0.8652, "close": 0.8881, "volume": 12736582.7, "close_time": 1735430399999, "quote_volume": 11191380.75568, "trades": 19012, "taker_buy_base": 6213915.8, "taker_buy_quote": 5460542.46694 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.8882, "high": 0.9107, "low": 0.8495, "close": 0.8575, "volume": 17611010.2, "close_time": 1735516799999, "quote_volume": 15500849.60641, "trades": 24654, "taker_buy_base": 9202561.4, "taker_buy_quote": 8100860.89782 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.8574, "high": 0.9031, "low": 0.8281, "close": 0.8599, "volume": 25676099.9, "close_time": 1735603199999, "quote_volume": 22113446.61545, "trades": 37793, "taker_buy_base": 12670071.6, "taker_buy_quote": 10911245.56966 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.8599, "high": 0.8774, "low": 0.8385, "close": 0.8439, "volume": 17595978.3, "close_time": 1735689599999, "quote_volume": 15078913.02127, "trades": 24039, "taker_buy_base": 8829526.0, "taker_buy_quote": 7568099.94863 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.8425, "high": 0.9332, "low": 0.8366, "close": 0.9203, "volume": 25744836.2, "close_time": 1735775999999, "quote_volume": 22872899.03666, "trades": 39368, "taker_buy_base": 13124731.0, "taker_buy_quote": 11672893.09393 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.9205, "high": 0.9812, "low": 0.9204, "close": 0.9604, "volume": 25323525.5, "close_time": 1735862399999, "quote_volume": 24139356.68626, "trades": 45046, "taker_buy_base": 13683692.5, "taker_buy_quote": 13040583.62874 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.9604, "high": 1.119, "low": 0.9561, "close": 1.0882, "volume": 43042768.7, "close_time": 1735948799999, "quote_volume": 45649004.39349, "trades": 90660, "taker_buy_base": 21965500.2, "taker_buy_quote": 23270441.91336 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.0888, "high": 1.1136, "low": 1.0557, "close": 1.0703, "volume": 20832052.9, "close_time": 1736035199999, "quote_volume": 22435874.8763, "trades": 40352, "taker_buy_base": 10762068.1, "taker_buy_quote": 11593398.43149 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.0706, "high": 1.1124, "low": 1.0523, "close": 1.0909, "volume": 26442991.2, "close_time": 1736121599999, "quote_volume": 28702038.20508, "trades": 51566, "taker_buy_base": 13272657.1, "taker_buy_quote": 14409798.19043 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.0909, "high": 1.1164, "low": 1.0612, "close": 1.094, "volume": 26260954.2, "close_time": 1736207999999, "quote_volume": 28673681.97171, "trades": 53876, "taker_buy_base": 13705168.1, "taker_buy_quote": 14969521.41846 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.094, "high": 1.1517, "low": 0.9574, "close": 0.9893, "volume": 41984931.9, "close_time": 1736294399999, "quote_volume": 45008516.26876, "trades": 108070, "taker_buy_base": 20375798.6, "taker_buy_quote": 21866989.73482 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.989, "high": 1.0241, "low": 0.9085, "close": 0.9469, "volume": 48394461.9, "close_time": 1736380799999, "quote_volume": 46428847.70679, "trades": 104240, "taker_buy_base": 23139648.1, "taker_buy_quote": 22232678.44783 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.9466, "high": 0.9601, "low": 0.8795, "close": 0.9044, "volume": 40013602.8, "close_time": 1736467199999, "quote_volume": 36529892.30541, "trades": 67260, "taker_buy_base": 19907081.9, "taker_buy_quote": 18173607.04427 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.9043, "high": 0.9739, "low": 0.9029, "close": 0.9303, "volume": 36342685.2, "close_time": 1736553599999, "quote_volume": 34028155.21407, "trades": 60254, "taker_buy_base": 17880336.0, "taker_buy_quote": 16745635.07558 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.93, "high": 1.017, "low": 0.9135, "close": 0.9949, "volume": 23754772.5, "close_time": 1736639999999, "quote_volume": 22730196.30956, "trades": 42017, "taker_buy_base": 12090255.3, "taker_buy_quote": 11586804.49123 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.995, "high": 1.0375, "low": 0.9612, "close": 0.9671, "volume": 24778989.3, "close_time": 1736726399999, "quote_volume": 24767589.76168, "trades": 51487, "taker_buy_base": 13325317.7, "taker_buy_quote": 13333165.75803 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.9671, "high": 0.9937, "low": 0.8751, "close": 0.944, "volume": 40888954.2, "close_time": 1736812799999, "quote_volume": 37807030.89808, "trades": 69820, "taker_buy_base": 20143087.2, "taker_buy_quote": 18636112.23663 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.9441, "high": 1.0101, "low": 0.9378, "close": 0.9967, "volume": 27917966.1, "close_time": 1736899199999, "quote_volume": 27181701.10359, "trades": 54328, "taker_buy_base": 13874622.4, "taker_buy_quote": 13515527.53835 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.9967, "high": 1.0899, "low": 0.9875, "close": 1.0757, "volume": 43636227.9, "close_time": 1736985599999, "quote_volume": 45466468.94265, "trades": 115328, "taker_buy_base": 22722830.2, "taker_buy_quote": 23672678.45877 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.0757, "high": 1.1454, "low": 1.0264, "close": 1.0892, "volume": 48653943.6, "close_time": 1737071999999, "quote_volume": 52907076.61236, "trades": 116220, "taker_buy_base": 24744595.9, "taker_buy_quote": 26914926.80548 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.0895, "high": 1.1668, "low": 1.0854, "close": 1.1333, "volume": 38833336.7, "close_time": 1737158399999, "quote_volume": 43682202.24906, "trades": 88878, "taker_buy_base": 20209523.5, "taker_buy_quote": 22739869.30126 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.1337, "high": 1.1468, "low": 1.0384, "close": 1.1032, "volume": 39830989.4, "close_time": 1737244799999, "quote_volume": 42917968.77496, "trades": 82722, "taker_buy_base": 19624717.3, "taker_buy_quote": 21152042.94753 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.1032, "high": 1.1512, "low": 0.9621, "close": 0.9914, "volume": 68332235.4, "close_time": 1737331199999, "quote_volume": 71926455.91889, "trades": 166008, "taker_buy_base": 33136828.0, "taker_buy_quote": 34906962.49186 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.9914, "high": 1.0998, "low": 0.9594, "close": 1.0084, "volume": 71137527.7, "close_time": 1737417599999, "quote_volume": 73450481.52693, "trades": 173126, "taker_buy_base": 35141217.6, "taker_buy_quote": 36317269.02305 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.0083, "high": 1.0286, "low": 0.9502, "close": 1.0059, "volume": 37664024.7, "close_time": 1737503999999, "quote_volume": 37355871.81163, "trades": 81771, "taker_buy_base": 17542299.0, "taker_buy_quote": 17389464.66578 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.0059, "high": 1.0197, "low": 0.9758, "close": 0.9822, "volume": 22519070.2, "close_time": 1737590399999, "quote_volume": 22447925.47834, "trades": 44411, "taker_buy_base": 11397262.7, "taker_buy_quote": 11361775.56222 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.9822, "high": 1.0116, "low": 0.9509, "close": 0.9867, "volume": 28497160.6, "close_time": 1737676799999, "quote_volume": 27840619.5621, "trades": 71452, "taker_buy_base": 13940025.0, "taker_buy_quote": 13624144.00366 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.9869, "high": 1.0096, "low": 0.9635, "close": 0.9713, "volume": 19935102.3, "close_time": 1737763199999, "quote_volume": 19749992.67808, "trades": 37342, "taker_buy_base": 9922007.0, "taker_buy_quote": 9828943.30682 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.9702, "high": 0.9916, "low": 0.9642, "close": 0.9765, "volume": 10415853.5, "close_time": 1737849599999, "quote_volume": 10205930.6413, "trades": 19597, "taker_buy_base": 5270898.3, "taker_buy_quote": 5165282.22619 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.9766, "high": 1.0, "low": 0.9515, "close": 0.9527, "volume": 10091696.5, "close_time": 1737935999999, "quote_volume": 9920446.93371, "trades": 19342, "taker_buy_base": 4928129.1, "taker_buy_quote": 4846973.58002 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.9525, "high": 0.9587, "low": 0.8554, "close": 0.9345, "volume": 37304799.3, "close_time": 1738022399999, "quote_volume": 33801780.98846, "trades": 77431, "taker_buy_base": 18089600.5, "taker_buy_quote": 16411269.04044 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.9343, "high": 0.9683, "low": 0.9028, "close": 0.9163, "volume": 20382301.2, "close_time": 1738108799999, "quote_volume": 19237103.83823, "trades": 38758, "taker_buy_base": 10000266.4, "taker_buy_quote": 9438871.00061 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.9157, "high": 0.9609, "low": 0.9011, "close": 0.9398, "volume": 21785419.8, "close_time": 1738195199999, "quote_volume": 20317998.49526, "trades": 45164, "taker_buy_base": 10344501.6, "taker_buy_quote": 9661594.28404 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.9406, "high": 0.9885, "low": 0.9364, "close": 0.9598, "volume": 15056983.8, "close_time": 1738281599999, "quote_volume": 14541703.28008, "trades": 27772, "taker_buy_base": 7320167.6, "taker_buy_quote": 7065928.9318 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.9596, "high": 0.9837, "low": 0.9344, "close": 0.9426, "volume": 18175666.4, "close_time": 1738367999999, "quote_volume": 17436757.08118, "trades": 37447, "taker_buy_base": 9317183.9, "taker_buy_quote": 8935125.53705 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.9419, "high": 0.9573, "low": 0.8874, "close": 0.8945, "volume": 15264693.5, "close_time": 1738454399999, "quote_volume": 14074697.88785, "trades": 30062, "taker_buy_base": 7613422.3, "taker_buy_quote": 7024679.3124 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.8944, "high": 0.9111, "low": 0.7511, "close": 0.8048, "volume": 65290687.6, "close_time": 1738540799999, "quote_volume": 53985996.06739, "trades": 131290, "taker_buy_base": 29376381.2, "taker_buy_quote": 24390560.64427 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.8049, "high": 0.8252, "low": 0.5039, "close": 0.813, "volume": 138046451.7, "close_time": 1738627199999, "quote_volume": 97395159.41883, "trades": 268730, "taker_buy_base": 65961299.7, "taker_buy_quote": 46802933.09314 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.8129, "high": 0.8209, "low": 0.709, "close": 0.7442, "volume": 71712120.5, "close_time": 1738713599999, "quote_volume": 54310221.64805, "trades": 106232, "taker_buy_base": 36407147.6, "taker_buy_quote": 27589004.3957 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.7443, "high": 0.7912, "low": 0.7255, "close": 0.7327, "volume": 40048723.7, "close_time": 1738799999999, "quote_volume": 30054164.87771, "trades": 52451, "taker_buy_base": 20281249.4, "taker_buy_quote": 15223572.08398 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.7319, "high": 0.7662, "low": 0.6981, "close": 0.7053, "volume": 40982716.7, "close_time": 1738886399999, "quote_volume": 29857465.66551, "trades": 51069, "taker_buy_base": 20035863.3, "taker_buy_quote": 14607395.39065 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.7053, "high": 0.7533, "low": 0.6904, "close": 0.7075, "volume": 42935460.6, "close_time": 1738972799999, "quote_volume": 31038304.8688, "trades": 53002, "taker_buy_base": 21108777.7, "taker_buy_quote": 15248076.4773 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.7075, "high": 0.7169, "low": 0.6817, "close": 0.7006, "volume": 22778581.4, "close_time": 1739059199999, "quote_volume": 15859492.86299, "trades": 25362, "taker_buy_base": 12024887.3, "taker_buy_quote": 8372685.77766 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.7006, "high": 0.7163, "low": 0.6506, "close": 0.6817, "volume": 26948366.3, "close_time": 1739145599999, "quote_volume": 18523353.09431, "trades": 36158, "taker_buy_base": 13960446.6, "taker_buy_quote": 9603527.7402 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.6815, "high": 0.7246, "low": 0.6634, "close": 0.7118, "volume": 25041449.4, "close_time": 1739231999999, "quote_volume": 17490974.51012, "trades": 37524, "taker_buy_base": 13030470.2, "taker_buy_quote": 9105960.54736 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.7122, "high": 0.8213, "low": 0.7104, "close": 0.778, "volume": 53978613.4, "close_time": 1739318399999, "quote_volume": 42228061.78953, "trades": 101426, "taker_buy_base": 27827585.0, "taker_buy_quote": 21757846.83842 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.7782, "high": 0.8079, "low": 0.7465, "close": 0.8, "volume": 27705482.1, "close_time": 1739404799999, "quote_volume": 21501394.41735, "trades": 73182, "taker_buy_base": 13677482.3, "taker_buy_quote": 10617816.49929 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.7992, "high": 0.8309, "low": 0.7698, "close": 0.8105, "volume": 14726986.5, "close_time": 1739491199999, "quote_volume": 11675943.86023, "trades": 41189, "taker_buy_base": 7609539.0, "taker_buy_quote": 6035816.10881 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.8111, "high": 0.8293, "low": 0.7896, "close": 0.7999, "volume": 17018119.7, "close_time": 1739577599999, "quote_volume": 13775824.14395, "trades": 45139, "taker_buy_base": 8534271.6, "taker_buy_quote": 6913192.33296 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.7997, "high": 0.814, "low": 0.775, "close": 0.7811, "volume": 7862234.5, "close_time": 1739663999999, "quote_volume": 6235872.84833, "trades": 21919, "taker_buy_base": 3723772.2, "taker_buy_quote": 2956236.67835 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7811, "high": 0.7892, "low": 0.7611, "close": 0.7714, "volume": 7631785.2, "close_time": 1739750399999, "quote_volume": 5917804.23327, "trades": 21154, "taker_buy_base": 3804959.4, "taker_buy_quote": 2953046.95202 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7716, "high": 0.8299, "low": 0.7705, "close": 0.809, "volume": 21991933.2, "close_time": 1739836799999, "quote_volume": 17683034.58618, "trades": 63746, "taker_buy_base": 11065909.6, "taker_buy_quote": 8901466.03398 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.8092, "high": 0.814, "low": 0.7348, "close": 0.7535, "volume": 18411735.2, "close_time": 1739923199999, "quote_volume": 14158643.85285, "trades": 46722, "taker_buy_base": 8695541.6, "taker_buy_quote": 6691441.38652 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7538, "high": 0.776, "low": 0.7327, "close": 0.7739, "volume": 15291092.0, "close_time": 1740009599999, "quote_volume": 11632500.33742, "trades": 34003, "taker_buy_base": 7420820.1, "taker_buy_quote": 5647918.0195 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.7742, "high": 0.8114, "low": 0.7704, "close": 0.804, "volume": 12844484.0, "close_time": 1740095999999, "quote_volume": 10172749.7568, "trades": 28093, "taker_buy_base": 6697892.7, "taker_buy_quote": 5307414.49023 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.8039, "high": 0.8189, "low": 0.75, "close": 0.7617, "volume": 16302039.9, "close_time": 1740182399999, "quote_volume": 12834789.15755, "trades": 42766, "taker_buy_base": 7529610.4, "taker_buy_quote": 5945457.91729 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.7611, "high": 0.7844, "low": 0.7571, "close": 0.7734, "volume": 8211836.6, "close_time": 1740268799999, "quote_volume": 6335057.22341, "trades": 22944, "taker_buy_base": 4372196.3, "taker_buy_quote": 3375553.40955 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.7734, "high": 0.7885, "low": 0.7598, "close": 0.7696, "volume": 6875497.0, "close_time": 1740355199999, "quote_volume": 5307774.81451, "trades": 18402, "taker_buy_base": 3153930.5, "taker_buy_quote": 2435938.44108 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.7699, "high": 0.7774, "low": 0.67, "close": 0.6811, "volume": 21163095.6, "close_time": 1740441599999, "quote_volume": 15189436.12628, "trades": 51044, "taker_buy_base": 9824797.4, "taker_buy_quote": 7059327.04998 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6813, "high": 0.6943, "low": 0.6298, "close": 0.6822, "volume": 25486928.5, "close_time": 1740527999999, "quote_volume": 16864070.81434, "trades": 54725, "taker_buy_base": 12210392.9, "taker_buy_quote": 8082713.20236 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.6828, "high": 0.6945, "low": 0.6306, "close": 0.6468, "volume": 20037941.5, "close_time": 1740614399999, "quote_volume": 13280018.46849, "trades": 48168, "taker_buy_base": 10009276.5, "taker_buy_quote": 6643407.55987 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.6467, "high": 0.6792, "low": 0.6255, "close": 0.6448, "volume": 9384305.4, "close_time": 1740700799999, "quote_volume": 6145129.86486, "trades": 24349, "taker_buy_base": 5233823.8, "taker_buy_quote": 3426343.62976 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.6448, "high": 0.6457, "low": 0.5795, "close": 0.6325, "volume": 25187155.2, "close_time": 1740787199999, "quote_volume": 15359539.055, "trades": 64104, "taker_buy_base": 12359951.0, "taker_buy_quote": 7532511.14512 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.6326, "high": 0.6766, "low": 0.6251, "close": 0.6588, "volume": 10678075.2, "close_time": 1740873599999, "quote_volume": 6905242.89609, "trades": 33413, "taker_buy_base": 5334940.9, "taker_buy_quote": 3454045.79549 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.6591, "high": 1.1478, "low": 0.6447, "close": 1.135, "volume": 176464392.1, "close_time": 1740959999999, "quote_volume": 170350458.06586, "trades": 578111, "taker_buy_base": 91221430.9, "taker_buy_quote": 87984042.83699 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.1349, "high": 1.1741, "low": 0.8198, "close": 0.8571, "volume": 124544298.9, "close_time": 1741046399999, "quote_volume": 122729037.51831, "trades": 432988, "taker_buy_base": 62856774.2, "taker_buy_quote": 62017792.83833 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.8572, "high": 0.9558, "low": 0.757, "close": 0.9407, "volume": 95201629.3, "close_time": 1741132799999, "quote_volume": 81320599.42876, "trades": 259129, "taker_buy_base": 48801627.5, "taker_buy_quote": 41698443.58267 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.9406, "high": 1.0275, "low": 0.9136, "close": 0.9742, "volume": 60135914.2, "close_time": 1741219199999, "quote_volume": 58039371.12044, "trades": 207826, "taker_buy_base": 29713332.1, "taker_buy_quote": 28671093.80406 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.9742, "high": 0.994, "low": 0.8857, "close": 0.906, "volume": 45901503.2, "close_time": 1741305599999, "quote_volume": 42904077.30414, "trades": 157955, "taker_buy_base": 22083273.5, "taker_buy_quote": 20666414.95834 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.9065, "high": 0.9214, "low": 0.806, "close": 0.8182, "volume": 93398439.0, "close_time": 1741391999999, "quote_volume": 79547458.21881, "trades": 255969, "taker_buy_base": 45406674.7, "taker_buy_quote": 38691807.34714 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.8179, "high": 0.8388, "low": 0.7929, "close": 0.8049, "volume": 27342827.8, "close_time": 1741478399999, "quote_volume": 22297373.1024, "trades": 71318, "taker_buy_base": 14251593.9, "taker_buy_quote": 11626291.11041 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.805, "high": 0.8174, "low": 0.709, "close": 0.7213, "volume": 43761229.4, "close_time": 1741564799999, "quote_volume": 33352054.20878, "trades": 104937, "taker_buy_base": 20884392.8, "taker_buy_quote": 15920216.74846 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.7216, "high": 0.7789, "low": 0.6579, "close": 0.6708, "volume": 65169733.5, "close_time": 1741651199999, "quote_volume": 46259288.86568, "trades": 145339, "taker_buy_base": 31799151.5, "taker_buy_quote": 22617093.80459 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.671, "high": 0.7443, "low": 0.6468, "close": 0.724, "volume": 71381135.0, "close_time": 1741737599999, "quote_volume": 50687212.17693, "trades": 154372, "taker_buy_base": 36765420.6, "taker_buy_quote": 26120548.75866 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.7241, "high": 0.7684, "low": 0.711, "close": 0.736, "volume": 49991330.7, "close_time": 1741823999999, "quote_volume": 36694496.73984, "trades": 106453, "taker_buy_base": 24314778.6, "taker_buy_quote": 17858362.9746 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.7357, "high": 0.7419, "low": 0.6906, "close": 0.7027, "volume": 42811939.6, "close_time": 1741910399999, "quote_volume": 30672623.29629, "trades": 92769, "taker_buy_base": 21150108.3, "taker_buy_quote": 15162685.34293 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.7028, "high": 0.7512, "low": 0.6963, "close": 0.7373, "volume": 35918704.2, "close_time": 1741996799999, "quote_volume": 26131841.37427, "trades": 66047, "taker_buy_base": 18005815.7, "taker_buy_quote": 13102533.71444 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.7373, "high": 0.7597, "low": 0.7308, "close": 0.7468, "volume": 20949087.5, "close_time": 1742083199999, "quote_volume": 15616755.35143, "trades": 44063, "taker_buy_base": 9930629.3, "taker_buy_quote": 7403028.77533 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.7469, "high": 0.7473, "low": 0.6941, "close": 0.7049, "volume": 22807056.4, "close_time": 1742169599999, "quote_volume": 16291695.47519, "trades": 46938, "taker_buy_base": 10607596.4, "taker_buy_quote": 7583508.41046 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.7048, "high": 0.7299, "low": 0.7025, "close": 0.7175, "volume": 22239441.4, "close_time": 1742255999999, "quote_volume": 16019131.56513, "trades": 45366, "taker_buy_base": 11008987.0, "taker_buy_quote": 7930692.20797 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.7177, "high": 0.7184, "low": 0.6816, "close": 0.7015, "volume": 19230367.5, "close_time": 1742342399999, "quote_volume": 13408687.84715, "trades": 40751, "taker_buy_base": 8887268.1, "taker_buy_quote": 6198646.62698 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.7015, "high": 0.7472, "low": 0.7002, "close": 0.744, "volume": 37061518.5, "close_time": 1742428799999, "quote_volume": 27014750.16175, "trades": 81498, "taker_buy_base": 18300365.2, "taker_buy_quote": 13340885.88007 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.7439, "high": 0.7549, "low": 0.7117, "close": 0.7176, "volume": 30079603.8, "close_time": 1742515199999, "quote_volume": 21975123.95671, "trades": 79731, "taker_buy_base": 14417720.9, "taker_buy_quote": 10535683.85875 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.7174, "high": 0.7274, "low": 0.7002, "close": 0.7046, "volume": 17923068.4, "close_time": 1742601599999, "quote_volume": 12741612.54473, "trades": 54611, "taker_buy_base": 8118617.7, "taker_buy_quote": 5775042.66038 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.7046, "high": 0.7158, "low": 0.6971, "close": 0.7011, "volume": 9736886.6, "close_time": 1742687999999, "quote_volume": 6882158.7125, "trades": 41255, "taker_buy_base": 4735706.6, "taker_buy_quote": 3348243.4308 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.701, "high": 0.7159, "low": 0.6914, "close": 0.7106, "volume": 26086135.7, "close_time": 1742774399999, "quote_volume": 18272484.60331, "trades": 161419, "taker_buy_base": 10596881.9, "taker_buy_quote": 7432135.08516 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.7107, "high": 0.7455, "low": 0.7056, "close": 0.7321, "volume": 29683416.3, "close_time": 1742860799999, "quote_volume": 21621637.70429, "trades": 72892, "taker_buy_base": 15088313.9, "taker_buy_quote": 10997019.73513 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.7321, "high": 0.7664, "low": 0.7209, "close": 0.7449, "volume": 37372991.1, "close_time": 1742947199999, "quote_volume": 27976485.64398, "trades": 75074, "taker_buy_base": 18380013.3, "taker_buy_quote": 13763482.35129 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.7449, "high": 0.7744, "low": 0.7197, "close": 0.7288, "volume": 33003386.4, "close_time": 1743033599999, "quote_volume": 24731587.78836, "trades": 70581, "taker_buy_base": 16712050.1, "taker_buy_quote": 12518632.44941 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.729, "high": 0.7444, "low": 0.7208, "close": 0.7378, "volume": 20295018.2, "close_time": 1743119999999, "quote_volume": 14933320.43736, "trades": 37783, "taker_buy_base": 11370327.2, "taker_buy_quote": 8367604.61095 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.738, "high": 0.746, "low": 0.6876, "close": 0.7056, "volume": 26316390.0, "close_time": 1743206399999, "quote_volume": 18603114.21005, "trades": 52018, "taker_buy_base": 12491205.9, "taker_buy_quote": 8834791.70765 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.7059, "high": 0.7117, "low": 0.6587, "close": 0.673, "volume": 21463969.7, "close_time": 1743292799999, "quote_volume": 14537427.63039, "trades": 62370, "taker_buy_base": 10346842.5, "taker_buy_quote": 7004494.80853 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.6727, "high": 0.6876, "low": 0.6511, "close": 0.661, "volume": 18743120.6, "close_time": 1743379199999, "quote_volume": 12576899.13115, "trades": 54818, "taker_buy_base": 8920409.7, "taker_buy_quote": 5987524.14703 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.6613, "high": 0.6655, "low": 0.6294, "close": 0.6615, "volume": 29044772.5, "close_time": 1743465599999, "quote_volume": 18910255.08059, "trades": 62322, "taker_buy_base": 14444629.0, "taker_buy_quote": 9413003.82191 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.6615, "high": 0.6945, "low": 0.6577, "close": 0.6772, "volume": 23997724.7, "close_time": 1743551999999, "quote_volume": 16250842.84322, "trades": 63295, "taker_buy_base": 11989912.1, "taker_buy_quote": 8121099.05864 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.6772, "high": 0.7096, "low": 0.6346, "close": 0.6399, "volume": 41450605.2, "close_time": 1743638399999, "quote_volume": 28048535.28734, "trades": 93553, "taker_buy_base": 20396565.7, "taker_buy_quote": 13824045.40198 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.6398, "high": 0.6575, "low": 0.6128, "close": 0.6506, "volume": 28691966.1, "close_time": 1743724799999, "quote_volume": 18258180.48452, "trades": 80009, "taker_buy_base": 14095973.3, "taker_buy_quote": 8976513.86603 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.6506, "high": 0.6712, "low": 0.6274, "close": 0.6601, "volume": 34432431.9, "close_time": 1743811199999, "quote_volume": 22448830.89934, "trades": 96785, "taker_buy_base": 17653027.3, "taker_buy_quote": 11526121.0396 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.66, "high": 0.6672, "low": 0.6448, "close": 0.6545, "volume": 12338145.3, "close_time": 1743897599999, "quote_volume": 8076080.99334, "trades": 34412, "taker_buy_base": 6228162.2, "taker_buy_quote": 4079171.18832 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.6546, "high": 0.6549, "low": 0.5593, "close": 0.5733, "volume": 49652755.3, "close_time": 1743983999999, "quote_volume": 29805472.94253, "trades": 131686, "taker_buy_base": 21352695.5, "taker_buy_quote": 12836608.00318 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.5733, "high": 0.6053, "low": 0.5105, "close": 0.586, "volume": 114054882.9, "close_time": 1744070399999, "quote_volume": 63887772.8475, "trades": 201638, "taker_buy_base": 56752670.0, "taker_buy_quote": 31817569.54459 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.5859, "high": 0.6199, "low": 0.5522, "close": 0.5579, "volume": 56978327.6, "close_time": 1744156799999, "quote_volume": 33324014.49262, "trades": 105258, "taker_buy_base": 28279822.2, "taker_buy_quote": 16548470.25376 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.5579, "high": 0.6464, "low": 0.536, "close": 0.6313, "volume": 81374033.9, "close_time": 1744243199999, "quote_volume": 48304596.17744, "trades": 149113, "taker_buy_base": 41371750.5, "taker_buy_quote": 24548383.73684 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.6311, "high": 0.6335, "low": 0.5854, "close": 0.6092, "volume": 39339682.5, "close_time": 1744329599999, "quote_volume": 24047042.3037, "trades": 78457, "taker_buy_base": 19015749.2, "taker_buy_quote": 11632794.16266 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.609, "high": 0.6447, "low": 0.6057, "close": 0.6236, "volume": 41035814.4, "close_time": 1744415999999, "quote_volume": 25691961.67746, "trades": 74200, "taker_buy_base": 20661351.7, "taker_buy_quote": 12938996.44732 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6236, "high": 0.6672, "low": 0.6169, "close": 0.6594, "volume": 32506809.9, "close_time": 1744502399999, "quote_volume": 21068489.50148, "trades": 64243, "taker_buy_base": 17084627.0, "taker_buy_quote": 11070346.48498 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6597, "high": 0.6686, "low": 0.6299, "close": 0.6381, "volume": 36272195.0, "close_time": 1744588799999, "quote_volume": 23466165.59425, "trades": 67350, "taker_buy_base": 17214790.6, "taker_buy_quote": 11140041.85805 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.6381, "high": 0.6573, "low": 0.6279, "close": 0.6353, "volume": 33754013.7, "close_time": 1744675199999, "quote_volume": 21683936.73883, "trades": 81236, "taker_buy_base": 17106865.2, "taker_buy_quote": 10993280.26562 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.6352, "high": 0.6486, "low": 0.607, "close": 0.6091, "volume": 38144572.4, "close_time": 1744761599999, "quote_volume": 24032565.12691, "trades": 82108, "taker_buy_base": 18816139.9, "taker_buy_quote": 11857563.74066 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.609, "high": 0.6245, "low": 0.5946, "close": 0.6106, "volume": 31666591.0, "close_time": 1744847999999, "quote_volume": 19295030.28017, "trades": 71615, "taker_buy_base": 15404015.3, "taker_buy_quote": 9388863.62534 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.6106, "high": 0.6297, "low": 0.6088, "close": 0.6166, "volume": 25824552.3, "close_time": 1744934399999, "quote_volume": 16018088.50976, "trades": 51306, "taker_buy_base": 12951688.6, "taker_buy_quote": 8038098.87258 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6169, "high": 0.6318, "low": 0.6103, "close": 0.6275, "volume": 14893874.5, "close_time": 1745020799999, "quote_volume": 9238057.00767, "trades": 29192, "taker_buy_base": 7820098.0, "taker_buy_quote": 4853984.02884 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.6274, "high": 0.6348, "low": 0.619, "close": 0.628, "volume": 15381085.1, "close_time": 1745107199999, "quote_volume": 9652582.75489, "trades": 31026, "taker_buy_base": 7368604.0, "taker_buy_quote": 4624485.7505 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6279, "high": 0.6346, "low": 0.61, "close": 0.6201, "volume": 19003555.8, "close_time": 1745193599999, "quote_volume": 11788194.33499, "trades": 36447, "taker_buy_base": 8646189.8, "taker_buy_quote": 5368202.50594 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6201, "high": 0.6508, "low": 0.6162, "close": 0.6242, "volume": 32634016.1, "close_time": 1745279999999, "quote_volume": 20735221.80216, "trades": 54836, "taker_buy_base": 15365474.1, "taker_buy_quote": 9779423.22728 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.6241, "high": 0.6851, "low": 0.6156, "close": 0.6798, "volume": 37469461.8, "close_time": 1745366399999, "quote_volume": 24363606.52873, "trades": 65689, "taker_buy_base": 20016551.6, "taker_buy_quote": 13014205.61906 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6799, "high": 0.7185, "low": 0.6776, "close": 0.6981, "volume": 48577687.5, "close_time": 1745452799999, "quote_volume": 33967622.12703, "trades": 89188, "taker_buy_base": 24855864.1, "taker_buy_quote": 17380085.82288 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6979, "high": 0.7461, "low": 0.6702, "close": 0.7221, "volume": 48565793.8, "close_time": 1745539199999, "quote_volume": 34482416.75568, "trades": 118948, "taker_buy_base": 23853573.5, "taker_buy_quote": 16949108.40577 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7222, "high": 0.7335, "low": 0.7022, "close": 0.7138, "volume": 41753612.9, "close_time": 1745625599999, "quote_volume": 29977932.30384, "trades": 94033, "taker_buy_base": 20766884.2, "taker_buy_quote": 14913457.28947 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.7142, "high": 0.7346, "low": 0.7001, "close": 0.7072, "volume": 31970570.7, "close_time": 1745711999999, "quote_volume": 22826869.08893, "trades": 72726, "taker_buy_base": 16626685.0, "taker_buy_quote": 11869596.21481 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.7072, "high": 0.7182, "low": 0.6911, "close": 0.7034, "volume": 25388527.7, "close_time": 1745798399999, "quote_volume": 17835727.11358, "trades": 63806, "taker_buy_base": 12585188.3, "taker_buy_quote": 8842939.27252 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7035, "high": 0.7293, "low": 0.6824, "close": 0.7057, "volume": 37160618.6, "close_time": 1745884799999, "quote_volume": 26214171.30087, "trades": 96356, "taker_buy_base": 17767663.1, "taker_buy_quote": 12535034.57082 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.7059, "high": 0.7183, "low": 0.6892, "close": 0.6959, "volume": 24686805.7, "close_time": 1745971199999, "quote_volume": 17460464.67285, "trades": 106228, "taker_buy_base": 12710594.7, "taker_buy_quote": 8994542.00278 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6959, "high": 0.7039, "low": 0.6652, "close": 0.6816, "volume": 23315697.5, "close_time": 1746057599999, "quote_volume": 15984088.47708, "trades": 124100, "taker_buy_base": 10298018.6, "taker_buy_quote": 7063687.38257 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6818, "high": 0.7147, "low": 0.6816, "close": 0.7052, "volume": 21917094.4, "close_time": 1746143999999, "quote_volume": 15382363.09743, "trades": 68345, "taker_buy_base": 11044111.2, "taker_buy_quote": 7752987.69793 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7051, "high": 0.7255, "low": 0.6892, "close": 0.6985, "volume": 37010062.3, "close_time": 1746230399999, "quote_volume": 26139867.25214, "trades": 79697, "taker_buy_base": 18535415.8, "taker_buy_quote": 13096772.09075 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6986, "high": 0.7297, "low": 0.6921, "close": 0.6998, "volume": 35185447.3, "close_time": 1746316799999, "quote_volume": 24951997.28776, "trades": 69810, "taker_buy_base": 17792019.4, "taker_buy_quote": 12620565.59214 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6997, "high": 0.7146, "low": 0.672, "close": 0.6763, "volume": 27426586.9, "close_time": 1746403199999, "quote_volume": 18984157.06831, "trades": 66228, "taker_buy_base": 12540427.8, "taker_buy_quote": 8681361.0083 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6763, "high": 0.6919, "low": 0.654, "close": 0.6622, "volume": 29742390.6, "close_time": 1746489599999, "quote_volume": 19926300.71842, "trades": 76456, "taker_buy_base": 14547859.2, "taker_buy_quote": 9747395.70253 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6622, "high": 0.6807, "low": 0.6425, "close": 0.6787, "volume": 26036699.9, "close_time": 1746575999999, "quote_volume": 17150383.15644, "trades": 62219, "taker_buy_base": 13052155.7, "taker_buy_quote": 8601515.13096 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6788, "high": 0.6891, "low": 0.6552, "close": 0.6716, "volume": 23604340.6, "close_time": 1746662399999, "quote_volume": 15872346.26956, "trades": 57498, "taker_buy_base": 11559324.2, "taker_buy_quote": 7776329.0344 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6717, "high": 0.7708, "low": 0.6699, "close": 0.7693, "volume": 51631690.6, "close_time": 1746748799999, "quote_volume": 37482435.85411, "trades": 111405, "taker_buy_base": 28231887.7, "taker_buy_quote": 20495886.31138 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7692, "high": 0.8181, "low": 0.7539, "close": 0.7774, "volume": 58507197.7, "close_time": 1746835199999, "quote_volume": 45826416.68074, "trades": 147811, "taker_buy_base": 28881408.8, "taker_buy_quote": 22639898.243 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7774, "high": 0.8434, "low": 0.7697, "close": 0.8405, "volume": 48232289.7, "close_time": 1746921599999, "quote_volume": 38970655.57591, "trades": 128435, "taker_buy_base": 25121601.1, "taker_buy_quote": 20323886.45137 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8405, "high": 0.8465, "low": 0.7817, "close": 0.8054, "volume": 36111499.7, "close_time": 1747007999999, "quote_volume": 29128490.56358, "trades": 108598, "taker_buy_base": 16413540.0, "taker_buy_quote": 13240644.57404 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8054, "high": 0.8644, "low": 0.7801, "close": 0.817, "volume": 73482385.1, "close_time": 1747094399999, "quote_volume": 60621418.3876, "trades": 203398, "taker_buy_base": 36597386.6, "taker_buy_quote": 30225997.5302 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8171, "high": 0.842, "low": 0.7717, "close": 0.8299, "volume": 40856207.8, "close_time": 1747180799999, "quote_volume": 32982057.97537, "trades": 107958, "taker_buy_base": 20374184.8, "taker_buy_quote": 16454857.09227 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.83, "high": 0.8336, "low": 0.7886, "close": 0.7988, "volume": 36278217.3, "close_time": 1747267199999, "quote_volume": 29461953.48962, "trades": 96982, "taker_buy_base": 17527512.4, "taker_buy_quote": 14239710.60341 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7988, "high": 0.8105, "low": 0.7448, "close": 0.7627, "volume": 42560569.8, "close_time": 1747353599999, "quote_volume": 32855760.4564, "trades": 124253, "taker_buy_base": 20133107.3, "taker_buy_quote": 15550573.65404 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7627, "high": 0.7861, "low": 0.7507, "close": 0.7589, "volume": 26063743.8, "close_time": 1747439999999, "quote_volume": 20187013.43803, "trades": 81320, "taker_buy_base": 13359288.2, "taker_buy_quote": 10353118.63448 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7591, "high": 0.7814, "low": 0.7271, "close": 0.7432, "volume": 31087113.3, "close_time": 1747526399999, "quote_volume": 23395669.18935, "trades": 97364, "taker_buy_base": 14609306.6, "taker_buy_quote": 11012433.39721 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7431, "high": 0.7768, "low": 0.7177, "close": 0.7597, "volume": 35596499.0, "close_time": 1747612799999, "quote_volume": 26728882.34125, "trades": 99243, "taker_buy_base": 16863575.3, "taker_buy_quote": 12678245.25384 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.76, "high": 0.7653, "low": 0.7103, "close": 0.7429, "volume": 31586808.9, "close_time": 1747699199999, "quote_volume": 23103711.66791, "trades": 85333, "taker_buy_base": 15457557.5, "taker_buy_quote": 11310641.81833 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.743, "high": 0.7539, "low": 0.7229, "close": 0.7463, "volume": 22485044.2, "close_time": 1747785599999, "quote_volume": 16579151.47334, "trades": 67657, "taker_buy_base": 11277727.8, "taker_buy_quote": 8318139.93263 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7464, "high": 0.7843, "low": 0.737, "close": 0.7695, "volume": 39091926.2, "close_time": 1747871999999, "quote_volume": 29654864.31506, "trades": 110542, "taker_buy_base": 20098609.3, "taker_buy_quote": 15254883.95514 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7697, "high": 0.8108, "low": 0.769, "close": 0.8094, "volume": 30536862.3, "close_time": 1747958399999, "quote_volume": 24316090.42605, "trades": 90457, "taker_buy_base": 16331897.8, "taker_buy_quote": 13006292.68519 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8095, "high": 0.8413, "low": 0.7405, "close": 0.7475, "volume": 58584433.5, "close_time": 1748044799999, "quote_volume": 46263596.14811, "trades": 159283, "taker_buy_base": 28655656.0, "taker_buy_quote": 22660280.58979 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7473, "high": 0.767, "low": 0.7414, "close": 0.747, "volume": 16520423.3, "close_time": 1748131199999, "quote_volume": 12488354.02677, "trades": 53899, "taker_buy_base": 8776899.2, "taker_buy_quote": 6639679.6 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.747, "high": 0.7608, "low": 0.727, "close": 0.7603, "volume": 26052484.7, "close_time": 1748217599999, "quote_volume": 19310039.29082, "trades": 68944, "taker_buy_base": 12762012.9, "taker_buy_quote": 9469949.96743 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7603, "high": 0.7776, "low": 0.7513, "close": 0.7608, "volume": 20399392.1, "close_time": 1748303999999, "quote_volume": 15604260.08876, "trades": 57253, "taker_buy_base": 9434493.7, "taker_buy_quote": 7216526.45403 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7608, "high": 0.7798, "low": 0.7437, "close": 0.7589, "volume": 26889122.1, "close_time": 1748390399999, "quote_volume": 20561544.93037, "trades": 75692, "taker_buy_base": 13508312.1, "taker_buy_quote": 10337909.96299 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.7617, "low": 0.7326, "close": 0.748, "volume": 23642555.6, "close_time": 1748476799999, "quote_volume": 17733205.88905, "trades": 69881, "taker_buy_base": 11177125.3, "taker_buy_quote": 8385997.06689 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7481, "high": 0.7654, "low": 0.7199, "close": 0.7224, "volume": 29932386.3, "close_time": 1748563199999, "quote_volume": 22250978.09192, "trades": 72919, "taker_buy_base": 14507834.7, "taker_buy_quote": 10802756.06828 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7222, "high": 0.7279, "low": 0.6825, "close": 0.6892, "volume": 42658128.8, "close_time": 1748649599999, "quote_volume": 29941876.06698, "trades": 97773, "taker_buy_base": 20068724.7, "taker_buy_quote": 14097269.11306 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6895, "high": 0.6955, "low": 0.6564, "close": 0.6861, "volume": 33738189.4, "close_time": 1748735999999, "quote_volume": 22776245.87159, "trades": 76302, "taker_buy_base": 16600509.2, "taker_buy_quote": 11205559.01286 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6862, "high": 0.6883, "low": 0.6547, "close": 0.6858, "volume": 15660608.9, "close_time": 1748822399999, "quote_volume": 10548229.64024, "trades": 48196, "taker_buy_base": 8074880.3, "taker_buy_quote": 5437652.03657 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6859, "high": 0.6925, "low": 0.6641, "close": 0.6901, "volume": 18064965.8, "close_time": 1748908799999, "quote_volume": 12229165.74625, "trades": 49438, "taker_buy_base": 8803277.4, "taker_buy_quote": 5959452.94047 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6901, "high": 0.7076, "low": 0.6744, "close": 0.6842, "volume": 14594067.4, "close_time": 1748995199999, "quote_volume": 10095436.97581, "trades": 49945, "taker_buy_base": 6775051.8, "taker_buy_quote": 4688480.06204 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.684, "high": 0.703, "low": 0.6624, "close": 0.6657, "volume": 15729103.1, "close_time": 1749081599999, "quote_volume": 10795450.75629, "trades": 47422, "taker_buy_base": 7686675.0, "taker_buy_quote": 5278612.84792 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6659, "high": 0.6902, "low": 0.6188, "close": 0.6264, "volume": 43835690.7, "close_time": 1749167999999, "quote_volume": 28467314.24106, "trades": 80894, "taker_buy_base": 21309625.4, "taker_buy_quote": 13839627.26944 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.626, "high": 0.6728, "low": 0.6216, "close": 0.656, "volume": 26591815.3, "close_time": 1749254399999, "quote_volume": 17324822.28861, "trades": 61387, "taker_buy_base": 14180346.9, "taker_buy_quote": 9253717.23254 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6558, "high": 0.6711, "low": 0.6501, "close": 0.665, "volume": 10317395.7, "close_time": 1749340799999, "quote_volume": 6856650.03684, "trades": 29246, "taker_buy_base": 5179815.5, "taker_buy_quote": 3442353.30145 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6649, "high": 0.6799, "low": 0.6519, "close": 0.6707, "volume": 14755968.4, "close_time": 1749427199999, "quote_volume": 9845406.31226, "trades": 38150, "taker_buy_base": 7467694.1, "taker_buy_quote": 4981630.96115 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.7082, "low": 0.657, "close": 0.7053, "volume": 18566170.3, "close_time": 1749513599999, "quote_volume": 12661332.8308, "trades": 43278, "taker_buy_base": 9841993.9, "taker_buy_quote": 6719810.28573 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7053, "high": 0.7207, "low": 0.6865, "close": 0.7169, "volume": 36226676.6, "close_time": 1749599999999, "quote_volume": 25508419.66903, "trades": 79074, "taker_buy_base": 16858775.6, "taker_buy_quote": 11881472.73949 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7168, "high": 0.7315, "low": 0.6913, "close": 0.6983, "volume": 35730955.8, "close_time": 1749686399999, "quote_volume": 25605377.566, "trades": 76631, "taker_buy_base": 17854110.0, "taker_buy_quote": 12802165.39835 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6982, "high": 0.7004, "low": 0.6574, "close": 0.6617, "volume": 21324133.9, "close_time": 1749772799999, "quote_volume": 14475598.85435, "trades": 52680, "taker_buy_base": 9698995.8, "taker_buy_quote": 6589299.94492 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6617, "high": 0.6617, "low": 0.618, "close": 0.6425, "volume": 45794557.0, "close_time": 1749859199999, "quote_volume": 29033482.72499, "trades": 84496, "taker_buy_base": 22213101.4, "taker_buy_quote": 14078895.9548 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6425, "high": 0.6431, "low": 0.6136, "close": 0.625, "volume": 15708261.0, "close_time": 1749945599999, "quote_volume": 9868845.03656, "trades": 36365, "taker_buy_base": 7932383.9, "taker_buy_quote": 4985800.36892 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.625, "high": 0.636, "low": 0.6206, "close": 0.6335, "volume": 12247900.8, "close_time": 1750031999999, "quote_volume": 7699840.3914, "trades": 30689, "taker_buy_base": 6037695.9, "taker_buy_quote": 3797654.6573 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6335, "high": 0.6577, "low": 0.6249, "close": 0.6305, "volume": 25693017.0, "close_time": 1750118399999, "quote_volume": 16591401.06689, "trades": 60336, "taker_buy_base": 12742906.0, "taker_buy_quote": 8231015.56213 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6303, "high": 0.6428, "low": 0.5997, "close": 0.6092, "volume": 29130446.0, "close_time": 1750204799999, "quote_volume": 18040104.3486, "trades": 57074, "taker_buy_base": 13544212.5, "taker_buy_quote": 8390401.2596 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6092, "high": 0.6218, "low": 0.5881, "close": 0.6043, "volume": 37676045.7, "close_time": 1750291199999, "quote_volume": 22643145.26251, "trades": 58199, "taker_buy_base": 18473072.2, "taker_buy_quote": 11102130.9892 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6043, "high": 0.6117, "low": 0.5901, "close": 0.6022, "volume": 15877116.4, "close_time": 1750377599999, "quote_volume": 9537900.16674, "trades": 27095, "taker_buy_base": 7738377.6, "taker_buy_quote": 4649654.55575 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.6022, "high": 0.6071, "low": 0.5613, "close": 0.5775, "volume": 36366490.6, "close_time": 1750463999999, "quote_volume": 21209203.32364, "trades": 59609, "taker_buy_base": 18323566.3, "taker_buy_quote": 10681047.83429 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5774, "high": 0.5882, "low": 0.5446, "close": 0.5564, "volume": 26638402.1, "close_time": 1750550399999, "quote_volume": 15096151.73457, "trades": 46766, "taker_buy_base": 12972379.0, "taker_buy_quote": 7341363.99552 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5565, "high": 0.5643, "low": 0.5098, "close": 0.5421, "volume": 66974715.7, "close_time": 1750636799999, "quote_volume": 35820139.35003, "trades": 105148, "taker_buy_base": 32409354.1, "taker_buy_quote": 17355050.85533 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5419, "high": 0.5867, "low": 0.5291, "close": 0.5827, "volume": 41854105.9, "close_time": 1750723199999, "quote_volume": 23163140.27174, "trades": 80663, "taker_buy_base": 21546632.8, "taker_buy_quote": 11925537.87295 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5826, "high": 0.5941, "low": 0.5767, "close": 0.5878, "volume": 25410870.3, "close_time": 1750809599999, "quote_volume": 14875662.34348, "trades": 52469, "taker_buy_base": 11836343.8, "taker_buy_quote": 6926458.65536 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5878, "high": 0.5911, "low": 0.5636, "close": 0.5674, "volume": 18310549.4, "close_time": 1750895999999, "quote_volume": 10567709.03583, "trades": 40943, "taker_buy_base": 8478531.5, "taker_buy_quote": 4895782.67179 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5672, "high": 0.5819, "low": 0.5501, "close": 0.5546, "volume": 17669846.7, "close_time": 1750982399999, "quote_volume": 9926181.74888, "trades": 39174, "taker_buy_base": 9020369.0, "taker_buy_quote": 5063746.48524 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5547, "high": 0.5631, "low": 0.5453, "close": 0.5588, "volume": 14773298.7, "close_time": 1751068799999, "quote_volume": 8191743.06063, "trades": 35615, "taker_buy_base": 6858055.0, "taker_buy_quote": 3805435.31108 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5589, "high": 0.5689, "low": 0.5557, "close": 0.5657, "volume": 8999459.9, "close_time": 1751155199999, "quote_volume": 5059091.35504, "trades": 19277, "taker_buy_base": 4658416.7, "taker_buy_quote": 2619705.93872 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5658, "high": 0.5857, "low": 0.5553, "close": 0.5776, "volume": 18210797.0, "close_time": 1751241599999, "quote_volume": 10327071.49041, "trades": 38530, "taker_buy_base": 9257937.7, "taker_buy_quote": 5251952.16393 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5776, "high": 0.5905, "low": 0.5563, "close": 0.5723, "volume": 29351398.1, "close_time": 1751327999999, "quote_volume": 16758623.66587, "trades": 62159, "taker_buy_base": 14517188.8, "taker_buy_quote": 8296088.67679 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5724, "high": 0.5767, "low": 0.5366, "close": 0.5421, "volume": 23169095.8, "close_time": 1751414399999, "quote_volume": 12815844.00728, "trades": 51734, "taker_buy_base": 11450721.5, "taker_buy_quote": 6334872.08912 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5421, "high": 0.5999, "low": 0.5388, "close": 0.5842, "volume": 34578337.3, "close_time": 1751500799999, "quote_volume": 19974733.9276, "trades": 63653, "taker_buy_base": 17958739.3, "taker_buy_quote": 10375572.01089 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5843, "high": 0.6116, "low": 0.5829, "close": 0.5993, "volume": 22792257.7, "close_time": 1751587199999, "quote_volume": 13651037.22225, "trades": 50814, "taker_buy_base": 11400374.0, "taker_buy_quote": 6832461.89284 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5995, "high": 0.6036, "low": 0.5631, "close": 0.5724, "volume": 21872752.5, "close_time": 1751673599999, "quote_volume": 12675417.71438, "trades": 45936, "taker_buy_base": 10119203.1, "taker_buy_quote": 5864787.91065 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5726, "high": 0.5835, "low": 0.5688, "close": 0.5757, "volume": 8437410.7, "close_time": 1751759999999, "quote_volume": 4858240.0792, "trades": 21708, "taker_buy_base": 4393364.9, "taker_buy_quote": 2530503.97193 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5758, "high": 0.5931, "low": 0.5708, "close": 0.586, "volume": 10876612.6, "close_time": 1751846399999, "quote_volume": 6330937.94384, "trades": 24893, "taker_buy_base": 5712376.8, "taker_buy_quote": 3324146.33412 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.586, "high": 0.5948, "low": 0.5734, "close": 0.5805, "volume": 18754911.3, "close_time": 1751932799999, "quote_volume": 10953035.2488, "trades": 40725, "taker_buy_base": 8840721.8, "taker_buy_quote": 5163463.38965 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5805, "high": 0.592, "low": 0.5722, "close": 0.5883, "volume": 14824167.2, "close_time": 1752019199999, "quote_volume": 8635767.74533, "trades": 34318, "taker_buy_base": 7356528.4, "taker_buy_quote": 4285984.08242 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5884, "high": 0.6278, "low": 0.5838, "close": 0.6228, "volume": 30532220.9, "close_time": 1752105599999, "quote_volume": 18632763.82934, "trades": 68202, "taker_buy_base": 15810663.6, "taker_buy_quote": 9654835.98042 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.623, "high": 0.6803, "low": 0.6177, "close": 0.6775, "volume": 35531306.6, "close_time": 1752191999999, "quote_volume": 22888424.32041, "trades": 87639, "taker_buy_base": 18905730.4, "taker_buy_quote": 12195947.43752 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6776, "high": 0.7771, "low": 0.6681, "close": 0.7095, "volume": 80253893.5, "close_time": 1752278399999, "quote_volume": 58263555.0567, "trades": 234823, "taker_buy_base": 40274056.8, "taker_buy_quote": 29231540.41987 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7096, "high": 0.7375, "low": 0.6886, "close": 0.7093, "volume": 37269773.0, "close_time": 1752364799999, "quote_volume": 26619003.5721, "trades": 118041, "taker_buy_base": 18050003.0, "taker_buy_quote": 12902711.72399 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7093, "high": 0.7564, "low": 0.7055, "close": 0.7371, "volume": 36826210.7, "close_time": 1752451199999, "quote_volume": 27134004.3122, "trades": 120994, "taker_buy_base": 17950903.7, "taker_buy_quote": 13232926.83585 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7372, "high": 0.7686, "low": 0.7214, "close": 0.7353, "volume": 48710754.0, "close_time": 1752537599999, "quote_volume": 36447516.50802, "trades": 157696, "taker_buy_base": 24517131.1, "taker_buy_quote": 18346854.88226 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7352, "high": 0.7496, "low": 0.7106, "close": 0.7469, "volume": 46274300.5, "close_time": 1752623999999, "quote_volume": 33681532.95401, "trades": 132597, "taker_buy_base": 23014601.9, "taker_buy_quote": 16749264.55535 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7468, "high": 0.7854, "low": 0.7289, "close": 0.7649, "volume": 48451718.4, "close_time": 1752710399999, "quote_volume": 36751379.42835, "trades": 130897, "taker_buy_base": 23887643.1, "taker_buy_quote": 18129255.80339 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7649, "high": 0.8391, "low": 0.7405, "close": 0.8223, "volume": 83189465.5, "close_time": 1752796799999, "quote_volume": 66446482.08925, "trades": 231158, "taker_buy_base": 41177081.3, "taker_buy_quote": 32914127.1622 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8224, "high": 0.8961, "low": 0.7966, "close": 0.8164, "volume": 91651765.3, "close_time": 1752883199999, "quote_volume": 77634590.69003, "trades": 248580, "taker_buy_base": 44874292.2, "taker_buy_quote": 38047672.24196 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8165, "high": 0.838, "low": 0.8026, "close": 0.8302, "volume": 33431673.1, "close_time": 1752969599999, "quote_volume": 27584083.84057, "trades": 97450, "taker_buy_base": 16509531.3, "taker_buy_quote": 13628222.02122 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8303, "high": 0.879, "low": 0.8235, "close": 0.8585, "volume": 63959130.5, "close_time": 1753055999999, "quote_volume": 54804741.82939, "trades": 165072, "taker_buy_base": 31051640.4, "taker_buy_quote": 26611788.74895 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8586, "high": 0.9342, "low": 0.8413, "close": 0.8896, "volume": 85785187.2, "close_time": 1753142399999, "quote_volume": 76875461.19283, "trades": 209258, "taker_buy_base": 42640575.8, "taker_buy_quote": 38250013.2731 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8897, "high": 0.9099, "low": 0.8529, "close": 0.9038, "volume": 62092940.5, "close_time": 1753228799999, "quote_volume": 54578519.15492, "trades": 173504, "taker_buy_base": 29990147.9, "taker_buy_quote": 26367203.17731 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9039, "high": 0.9042, "low": 0.786, "close": 0.8164, "volume": 71957205.3, "close_time": 1753315199999, "quote_volume": 59958284.00659, "trades": 189280, "taker_buy_base": 32877769.5, "taker_buy_quote": 27378232.47081 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.8165, "high": 0.8388, "low": 0.7619, "close": 0.8062, "volume": 60530232.5, "close_time": 1753401599999, "quote_volume": 48866581.84498, "trades": 170761, "taker_buy_base": 29263673.5, "taker_buy_quote": 23643416.61777 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.8065, "high": 0.8187, "low": 0.775, "close": 0.816, "volume": 53069637.1, "close_time": 1753487999999, "quote_volume": 42463550.84629, "trades": 142701, "taker_buy_base": 23748908.4, "taker_buy_quote": 19004460.29442 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8162, "high": 0.839, "low": 0.8123, "close": 0.8199, "volume": 23356079.6, "close_time": 1753574399999, "quote_volume": 19296463.57702, "trades": 55326, "taker_buy_base": 11022062.3, "taker_buy_quote": 9106764.1085 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.82, "high": 0.8397, "low": 0.8145, "close": 0.8323, "volume": 28524394.2, "close_time": 1753660799999, "quote_volume": 23578266.4543, "trades": 68249, "taker_buy_base": 14432814.3, "taker_buy_quote": 11937134.18855 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.8324, "high": 0.8561, "low": 0.7862, "close": 0.7933, "volume": 47979035.5, "close_time": 1753747199999, "quote_volume": 39322869.03032, "trades": 121705, "taker_buy_base": 22646860.0, "taker_buy_quote": 18587213.03383 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.7934, "high": 0.81, "low": 0.7694, "close": 0.7828, "volume": 32100516.4, "close_time": 1753833599999, "quote_volume": 25327279.49326, "trades": 82367, "taker_buy_base": 15561332.9, "taker_buy_quote": 12286027.79521 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7828, "high": 0.7897, "low": 0.7303, "close": 0.7634, "volume": 41456531.5, "close_time": 1753919999999, "quote_volume": 31694835.52812, "trades": 104008, "taker_buy_base": 19279821.6, "taker_buy_quote": 14742120.84732 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7634, "high": 0.7898, "low": 0.7356, "close": 0.7393, "volume": 34950946.0, "close_time": 1754006399999, "quote_volume": 26824277.06586, "trades": 81745, "taker_buy_base": 17270478.1, "taker_buy_quote": 13246431.4807 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7393, "high": 0.7412, "low": 0.696, "close": 0.7138, "volume": 57780056.0, "close_time": 1754092799999, "quote_volume": 41827331.928, "trades": 133657, "taker_buy_base": 27034006.9, "taker_buy_quote": 19581317.96813 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7138, "high": 0.7275, "low": 0.684, "close": 0.6974, "volume": 36045301.8, "close_time": 1754179199999, "quote_volume": 25390927.33006, "trades": 77996, "taker_buy_base": 17757949.5, "taker_buy_quote": 12526421.69423 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6975, "high": 0.7311, "low": 0.6869, "close": 0.7272, "volume": 18999614.7, "close_time": 1754265599999, "quote_volume": 13665840.67943, "trades": 46156, "taker_buy_base": 9747405.6, "taker_buy_quote": 7012086.93362 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7274, "high": 0.7594, "low": 0.7254, "close": 0.7549, "volume": 25243845.1, "close_time": 1754351999999, "quote_volume": 18784488.12614, "trades": 64878, "taker_buy_base": 12029164.2, "taker_buy_quote": 8959127.97281 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.755, "high": 0.7602, "low": 0.7134, "close": 0.7258, "volume": 30994829.4, "close_time": 1754438399999, "quote_volume": 22767783.11194, "trades": 81737, "taker_buy_base": 15179069.7, "taker_buy_quote": 11153301.94029 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7258, "high": 0.7483, "low": 0.7106, "close": 0.7416, "volume": 18224823.4, "close_time": 1754524799999, "quote_volume": 13305123.98017, "trades": 55177, "taker_buy_base": 8422922.8, "taker_buy_quote": 6152252.24316 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7415, "high": 0.7887, "low": 0.7341, "close": 0.7878, "volume": 34876945.5, "close_time": 1754611199999, "quote_volume": 26548063.60371, "trades": 81851, "taker_buy_base": 17907378.1, "taker_buy_quote": 13643458.62105 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7877, "high": 0.8074, "low": 0.776, "close": 0.7913, "volume": 43193989.0, "close_time": 1754697599999, "quote_volume": 34231653.92147, "trades": 160961, "taker_buy_base": 21231635.8, "taker_buy_quote": 16826924.55482 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7913, "high": 0.8215, "low": 0.79, "close": 0.8034, "volume": 31167576.6, "close_time": 1754783999999, "quote_volume": 25235116.14999, "trades": 86287, "taker_buy_base": 16056280.4, "taker_buy_quote": 13004648.22664 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8032, "high": 0.8344, "low": 0.7831, "close": 0.8019, "volume": 31499186.9, "close_time": 1754870399999, "quote_volume": 25361689.04062, "trades": 92423, "taker_buy_base": 14995562.4, "taker_buy_quote": 12080313.66941 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.8018, "high": 0.8339, "low": 0.7664, "close": 0.773, "volume": 51076408.5, "close_time": 1754956799999, "quote_volume": 40900689.05458, "trades": 128494, "taker_buy_base": 24417654.4, "taker_buy_quote": 19585404.81061 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.773, "high": 0.8579, "low": 0.7657, "close": 0.8411, "volume": 263173584.9, "close_time": 1755043199999, "quote_volume": 209885747.8662, "trades": 433781, "taker_buy_base": 131435981.3, "taker_buy_quote": 104841163.71279 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8412, "high": 0.9225, "low": 0.8329, "close": 0.9046, "volume": 205608273.1, "close_time": 1755129599999, "quote_volume": 179333519.63445, "trades": 401780, "taker_buy_base": 98263113.0, "taker_buy_quote": 85740347.60871 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9046, "high": 1.0199, "low": 0.8759, "close": 0.9264, "volume": 378079016.6, "close_time": 1755215999999, "quote_volume": 357851397.47966, "trades": 832601, "taker_buy_base": 189170679.7, "taker_buy_quote": 179253475.624 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9264, "high": 0.965, "low": 0.911, "close": 0.9458, "volume": 423117659.0, "close_time": 1755302399999, "quote_volume": 397890637.5368, "trades": 648506, "taker_buy_base": 209581412.9, "taker_buy_quote": 197097220.70159 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9458, "high": 0.9785, "low": 0.9018, "close": 0.9216, "volume": 131989313.3, "close_time": 1755388799999, "quote_volume": 123666013.0119, "trades": 318582, "taker_buy_base": 64492293.9, "taker_buy_quote": 60450078.68679 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.9217, "high": 0.9879, "low": 0.9051, "close": 0.9615, "volume": 134777190.2, "close_time": 1755475199999, "quote_volume": 128849856.49849, "trades": 350445, "taker_buy_base": 68339225.1, "taker_buy_quote": 65328594.35175 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.9616, "high": 0.9691, "low": 0.8909, "close": 0.924, "volume": 169029936.3, "close_time": 1755561599999, "quote_volume": 155612633.91452, "trades": 389201, "taker_buy_base": 81303528.2, "taker_buy_quote": 74873588.35713 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.924, "high": 0.9546, "low": 0.8432, "close": 0.8464, "volume": 220249287.1, "close_time": 1755647999999, "quote_volume": 198848578.39781, "trades": 478968, "taker_buy_base": 107089463.1, "taker_buy_quote": 96819801.74224 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8464, "high": 0.8927, "low": 0.837, "close": 0.8811, "volume": 170639457.5, "close_time": 1755734399999, "quote_volume": 147098540.03348, "trades": 333714, "taker_buy_base": 84235642.8, "taker_buy_quote": 72641987.91343 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8811, "high": 0.8928, "low": 0.8464, "close": 0.8516, "volume": 77616496.8, "close_time": 1755820799999, "quote_volume": 67318579.82284, "trades": 192952, "taker_buy_base": 38548977.3, "taker_buy_quote": 33439462.84635 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8516, "high": 0.9423, "low": 0.8215, "close": 0.9311, "volume": 209875984.7, "close_time": 1755907199999, "quote_volume": 186917226.12534, "trades": 310317, "taker_buy_base": 106207118.8, "taker_buy_quote": 94664257.98906 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9311, "high": 0.9387, "low": 0.8907, "close": 0.914, "volume": 94988491.6, "close_time": 1755993599999, "quote_volume": 86914233.91006, "trades": 172434, "taker_buy_base": 47008354.1, "taker_buy_quote": 43018246.49647 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.914, "high": 0.9642, "low": 0.8879, "close": 0.9088, "volume": 181403196.4, "close_time": 1756079999999, "quote_volume": 166171681.19903, "trades": 267723, "taker_buy_base": 89418483.3, "taker_buy_quote": 81904608.20698 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9089, "high": 0.9284, "low": 0.8294, "close": 0.8372, "volume": 179631957.4, "close_time": 1756166399999, "quote_volume": 157085012.94377, "trades": 307059, "taker_buy_base": 86996576.0, "taker_buy_quote": 76099330.44238 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8375, "high": 0.8751, "low": 0.827, "close": 0.8668, "volume": 128383934.0, "close_time": 1756252799999, "quote_volume": 108901864.34897, "trades": 239848, "taker_buy_base": 63553842.0, "taker_buy_quote": 53927963.71666 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8668, "high": 0.8787, "low": 0.8468, "close": 0.8509, "volume": 111090287.3, "close_time": 1756339199999, "quote_volume": 96006168.52869, "trades": 197342, "taker_buy_base": 55032004.4, "taker_buy_quote": 47562310.35924 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8509, "high": 0.88, "low": 0.8417, "close": 0.8578, "volume": 99787866.2, "close_time": 1756425599999, "quote_volume": 85962806.92421, "trades": 162787, "taker_buy_base": 49569667.3, "taker_buy_quote": 42710280.51784 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8577, "high": 0.8666, "low": 0.8101, "close": 0.8267, "volume": 156700922.2, "close_time": 1756511999999, "quote_volume": 130056947.32259, "trades": 219000, "taker_buy_base": 76221305.6, "taker_buy_quote": 63259875.26412 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.8268, "high": 0.8445, "low": 0.8056, "close": 0.8226, "volume": 65245914.9, "close_time": 1756598399999, "quote_volume": 53766107.92281, "trades": 97539, "taker_buy_base": 32035097.7, "taker_buy_quote": 26405361.67196 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.8224, "high": 0.8383, "low": 0.8093, "close": 0.8116, "volume": 50919738.3, "close_time": 1756684799999, "quote_volume": 42053211.19089, "trades": 77965, "taker_buy_base": 26062306.0, "taker_buy_quote": 21525460.09029 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8113, "high": 0.8453, "low": 0.7814, "close": 0.8015, "volume": 129989427.6, "close_time": 1756771199999, "quote_volume": 105860487.62093, "trades": 185539, "taker_buy_base": 63049168.7, "taker_buy_quote": 51377669.24053 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8016, "high": 0.8359, "low": 0.767, "close": 0.8351, "volume": 121014006.7, "close_time": 1756857599999, "quote_volume": 98788248.51031, "trades": 161332, "taker_buy_base": 60944543.7, "taker_buy_quote": 49777866.38372 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.835, "high": 0.8442, "low": 0.8261, "close": 0.8369, "volume": 72780586.7, "close_time": 1756943999999, "quote_volume": 60830649.04995, "trades": 98292, "taker_buy_base": 35394054.1, "taker_buy_quote": 29583858.75704 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.8369, "high": 0.8422, "low": 0.8029, "close": 0.8093, "volume": 88821687.1, "close_time": 1757030399999, "quote_volume": 72675852.41976, "trades": 99179, "taker_buy_base": 43022318.9, "taker_buy_quote": 35197583.23362 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.8093, "high": 0.8497, "low": 0.8047, "close": 0.8307, "volume": 146136741.1, "close_time": 1757116799999, "quote_volume": 121313472.79871, "trades": 168753, "taker_buy_base": 74363609.6, "taker_buy_quote": 61729931.34191 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8305, "high": 0.8361, "low": 0.8144, "close": 0.8187, "volume": 44904850.3, "close_time": 1757203199999, "quote_volume": 36998449.60143, "trades": 71526, "taker_buy_base": 22537517.4, "taker_buy_quote": 18571833.78095 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8188, "high": 0.8419, "low": 0.8182, "close": 0.8351, "volume": 65931460.0, "close_time": 1757289599999, "quote_volume": 54733265.23456, "trades": 91624, "taker_buy_base": 33853264.2, "taker_buy_quote": 28106876.83538 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8349, "high": 0.8693, "low": 0.8299, "close": 0.8652, "volume": 145885145.0, "close_time": 1757375999999, "quote_volume": 124598827.97977, "trades": 179096, "taker_buy_base": 72777165.0, "taker_buy_quote": 62149130.86202 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8652, "high": 0.8949, "low": 0.8526, "close": 0.8654, "volume": 171181975.2, "close_time": 1757462399999, "quote_volume": 149449440.60514, "trades": 239237, "taker_buy_base": 84403762.8, "taker_buy_quote": 73699354.33094 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8653, "high": 0.8968, "low": 0.8595, "close": 0.8857, "volume": 139430644.8, "close_time": 1757548799999, "quote_volume": 122859574.63014, "trades": 195657, "taker_buy_base": 68434140.7, "taker_buy_quote": 60305911.7171 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.8857, "high": 0.8985, "low": 0.8663, "close": 0.8943, "volume": 119853866.9, "close_time": 1757635199999, "quote_volume": 105914578.00218, "trades": 176267, "taker_buy_base": 58123612.5, "taker_buy_quote": 51368755.7073 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8943, "high": 0.919, "low": 0.8827, "close": 0.9178, "volume": 112816880.1, "close_time": 1757721599999, "quote_volume": 101698664.42497, "trades": 199192, "taker_buy_base": 55667299.2, "taker_buy_quote": 50200912.35664 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9178, "high": 0.9548, "low": 0.9146, "close": 0.9301, "volume": 157334583.9, "close_time": 1757807999999, "quote_volume": 146998060.87493, "trades": 265350, "taker_buy_base": 76101850.6, "taker_buy_quote": 71110208.40359 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.93, "high": 0.932, "low": 0.8794, "close": 0.8883, "volume": 99179329.5, "close_time": 1757894399999, "quote_volume": 89544421.81613, "trades": 197532, "taker_buy_base": 45745727.4, "taker_buy_quote": 41305362.76528 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.8882, "high": 0.9029, "low": 0.853, "close": 0.8636, "volume": 136390112.7, "close_time": 1757980799999, "quote_volume": 118875600.51663, "trades": 205067, "taker_buy_base": 65441116.7, "taker_buy_quote": 57073040.37039 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8636, "high": 0.8846, "low": 0.8532, "close": 0.8806, "volume": 90588936.4, "close_time": 1758067199999, "quote_volume": 78656280.17603, "trades": 145181, "taker_buy_base": 43786736.6, "taker_buy_quote": 38018566.25649 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8805, "high": 0.92, "low": 0.8615, "close": 0.9141, "volume": 120187513.6, "close_time": 1758153599999, "quote_volume": 105760189.58046, "trades": 231568, "taker_buy_base": 58965366.5, "taker_buy_quote": 51910679.86514 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9142, "high": 0.9392, "low": 0.8999, "close": 0.9247, "volume": 116596542.2, "close_time": 1758239999999, "quote_volume": 107214425.6233, "trades": 222912, "taker_buy_base": 57471260.2, "taker_buy_quote": 52857471.08657 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.925, "high": 0.9382, "low": 0.8859, "close": 0.891, "volume": 124792697.8, "close_time": 1758326399999, "quote_volume": 113229944.71715, "trades": 235309, "taker_buy_base": 60243982.4, "taker_buy_quote": 54680384.11586 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.8909, "high": 0.9076, "low": 0.8877, "close": 0.8936, "volume": 54004729.1, "close_time": 1758412799999, "quote_volume": 48394809.49071, "trades": 137156, "taker_buy_base": 26253025.2, "taker_buy_quote": 23532578.55176 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8936, "high": 0.9033, "low": 0.8757, "close": 0.8847, "volume": 58188611.2, "close_time": 1758499199999, "quote_volume": 51694992.06018, "trades": 135008, "taker_buy_base": 27973221.8, "taker_buy_quote": 24850602.23493 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8848, "high": 0.8884, "low": 0.7856, "close": 0.8265, "volume": 186459562.3, "close_time": 1758585599999, "quote_volume": 155240881.6955, "trades": 346979, "taker_buy_base": 88950620.5, "taker_buy_quote": 74068303.29108 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8264, "high": 0.8301, "low": 0.8036, "close": 0.8063, "volume": 104243862.1, "close_time": 1758671999999, "quote_volume": 85406826.13358, "trades": 193519, "taker_buy_base": 51912333.5, "taker_buy_quote": 42533849.21119 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.8063, "high": 0.8309, "low": 0.7902, "close": 0.8132, "volume": 89086029.1, "close_time": 1758758399999, "quote_volume": 72452270.29684, "trades": 160108, "taker_buy_base": 44850434.8, "taker_buy_quote": 36472311.81746 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.8132, "high": 0.815, "low": 0.7546, "close": 0.7642, "volume": 175242575.9, "close_time": 1758844799999, "quote_volume": 137297022.26463, "trades": 278446, "taker_buy_base": 85378423.7, "taker_buy_quote": 66897695.80204 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7642, "high": 0.797, "low": 0.7581, "close": 0.7924, "volume": 100558080.0, "close_time": 1758931199999, "quote_volume": 78052833.6631, "trades": 178091, "taker_buy_base": 50468923.0, "taker_buy_quote": 39167641.51 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7924, "high": 0.7998, "low": 0.777, "close": 0.7815, "volume": 38509784.2, "close_time": 1759017599999, "quote_volume": 30227380.67603, "trades": 71704, "taker_buy_base": 19115084.7, "taker_buy_quote": 15006276.75291 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.7815, "high": 0.8124, "low": 0.7651, "close": 0.8089, "volume": 55522414.5, "close_time": 1759103999999, "quote_volume": 43466940.27523, "trades": 113762, "taker_buy_base": 29064504.9, "taker_buy_quote": 22756960.78894 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.809, "high": 0.8168, "low": 0.7883, "close": 0.8065, "volume": 72295450.3, "close_time": 1759190399999, "quote_volume": 58068111.39965, "trades": 147667, "taker_buy_base": 34283152.1, "taker_buy_quote": 27537370.80558 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.8064, "high": 0.8135, "low": 0.7782, "close": 0.8075, "volume": 87626082.8, "close_time": 1759276799999, "quote_volume": 69744486.1702, "trades": 173017, "taker_buy_base": 42902946.2, "taker_buy_quote": 34163331.91325 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8075, "high": 0.8518, "low": 0.7972, "close": 0.8513, "volume": 94024026.0, "close_time": 1759363199999, "quote_volume": 77887403.7804, "trades": 172517, "taker_buy_base": 48333479.3, "taker_buy_quote": 40043819.0196 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8513, "high": 0.8785, "low": 0.8367, "close": 0.8713, "volume": 102804612.9, "close_time": 1759449599999, "quote_volume": 88260970.82881, "trades": 193379, "taker_buy_base": 49064616.4, "taker_buy_quote": 42143159.74414 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8713, "high": 0.8934, "low": 0.8492, "close": 0.8661, "volume": 126959957.6, "close_time": 1759535999999, "quote_volume": 110018621.72352, "trades": 211490, "taker_buy_base": 62976683.1, "taker_buy_quote": 54583030.84264 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8662, "high": 0.8697, "low": 0.8337, "close": 0.8399, "volume": 64019450.2, "close_time": 1759622399999, "quote_volume": 54257179.93904, "trades": 107539, "taker_buy_base": 30525383.2, "taker_buy_quote": 25874086.0384 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.84, "high": 0.883, "low": 0.8273, "close": 0.8376, "volume": 109868407.0, "close_time": 1759708799999, "quote_volume": 94163207.23987, "trades": 179567, "taker_buy_base": 53001493.4, "taker_buy_quote": 45424154.3 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.8376, "high": 0.8815, "low": 0.832, "close": 0.872, "volume": 93050486.2, "close_time": 1759795199999, "quote_volume": 80053193.27978, "trades": 144377, "taker_buy_base": 47167160.2, "taker_buy_quote": 40598014.3017 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8719, "high": 0.8787, "low": 0.8173, "close": 0.8203, "volume": 150722042.9, "close_time": 1759881599999, "quote_volume": 127186151.13473, "trades": 273399, "taker_buy_base": 71737393.2, "taker_buy_quote": 60521277.31633 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8204, "high": 0.8516, "low": 0.8085, "close": 0.8391, "volume": 86984066.9, "close_time": 1759967999999, "quote_volume": 71874198.4055, "trades": 166157, "taker_buy_base": 42655050.9, "taker_buy_quote": 35264654.99745 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8391, "high": 0.84, "low": 0.7947, "close": 0.8157, "volume": 92813364.0, "close_time": 1760054399999, "quote_volume": 75306692.97006, "trades": 170271, "taker_buy_base": 45127124.1, "taker_buy_quote": 36620247.39654 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8158, "high": 0.8247, "low": 0.2702, "close": 0.6364, "volume": 301934115.6, "close_time": 1760140799999, "quote_volume": 208494147.45665, "trades": 753621, "taker_buy_base": 145832102.8, "taker_buy_quote": 100652300.87047 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6364, "high": 0.6836, "low": 0.6098, "close": 0.6323, "volume": 135441152.9, "close_time": 1760227199999, "quote_volume": 87572437.19515, "trades": 294852, "taker_buy_base": 65931148.7, "taker_buy_quote": 42610721.40574 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6323, "high": 0.71, "low": 0.6184, "close": 0.7006, "volume": 149179576.9, "close_time": 1760313599999, "quote_volume": 99570488.12737, "trades": 284039, "taker_buy_base": 75697074.2, "taker_buy_quote": 50554639.98569 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7006, "high": 0.7367, "low": 0.6927, "close": 0.7293, "volume": 84340112.8, "close_time": 1760399999999, "quote_volume": 60223201.61603, "trades": 155223, "taker_buy_base": 41584061.1, "taker_buy_quote": 29693410.15716 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.7293, "high": 0.7342, "low": 0.6625, "close": 0.6994, "volume": 105418346.9, "close_time": 1760486399999, "quote_volume": 72749138.38853, "trades": 166156, "taker_buy_base": 52989900.7, "taker_buy_quote": 36592933.50425 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6992, "high": 0.7165, "low": 0.6578, "close": 0.6688, "volume": 56782675.5, "close_time": 1760572799999, "quote_volume": 38993776.98021, "trades": 104368, "taker_buy_base": 27395017.9, "taker_buy_quote": 18822866.5216 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.6689, "high": 0.685, "low": 0.6333, "close": 0.6455, "volume": 55964312.8, "close_time": 1760659199999, "quote_volume": 36884349.89048, "trades": 110431, "taker_buy_base": 27572465.7, "taker_buy_quote": 18171602.9806 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.6454, "high": 0.6561, "low": 0.5922, "close": 0.6248, "volume": 72371613.2, "close_time": 1760745599999, "quote_volume": 44867296.03528, "trades": 136925, "taker_buy_base": 35960722.7, "taker_buy_quote": 22298474.8962 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.625, "high": 0.6411, "low": 0.6233, "close": 0.6344, "volume": 18797913.3, "close_time": 1760831999999, "quote_volume": 11890225.97169, "trades": 40721, "taker_buy_base": 9152461.8, "taker_buy_quote": 5791878.45428 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.6344, "high": 0.6655, "low": 0.6226, "close": 0.6531, "volume": 33450340.2, "close_time": 1760918399999, "quote_volume": 21653715.0074, "trades": 60433, "taker_buy_base": 16919407.8, "taker_buy_quote": 10952521.03006 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.653, "high": 0.6764, "low": 0.6394, "close": 0.6627, "volume": 30139609.0, "close_time": 1761004799999, "quote_volume": 19977994.87156, "trades": 62147, "taker_buy_base": 14055840.0, "taker_buy_quote": 9320434.04435 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6627, "high": 0.6857, "low": 0.637, "close": 0.643, "volume": 50253195.2, "close_time": 1761091199999, "quote_volume": 33175511.85279, "trades": 86105, "taker_buy_base": 24677574.2, "taker_buy_quote": 16297264.36785 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.643, "high": 0.647, "low": 0.6063, "close": 0.6239, "volume": 44898467.3, "close_time": 1761177599999, "quote_volume": 28314776.89194, "trades": 82308, "taker_buy_base": 21896856.5, "taker_buy_quote": 13812959.24499 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.624, "high": 0.6543, "low": 0.6228, "close": 0.6432, "volume": 25534897.8, "close_time": 1761263999999, "quote_volume": 16338182.42666, "trades": 57020, "taker_buy_base": 12860664.2, "taker_buy_quote": 8226556.53116 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6432, "high": 0.6646, "low": 0.639, "close": 0.6562, "volume": 28824192.5, "close_time": 1761350399999, "quote_volume": 18760675.01192, "trades": 64344, "taker_buy_base": 14130433.0, "taker_buy_quote": 9198689.34499 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.6561, "high": 0.6595, "low": 0.6482, "close": 0.6543, "volume": 13141129.8, "close_time": 1761436799999, "quote_volume": 8600079.80566, "trades": 31653, "taker_buy_base": 6171746.1, "taker_buy_quote": 4039480.87704 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.6543, "high": 0.6885, "low": 0.6469, "close": 0.6813, "volume": 29154893.1, "close_time": 1761523199999, "quote_volume": 19551872.61631, "trades": 64127, "taker_buy_base": 14888101.4, "taker_buy_quote": 9985430.12354 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.6813, "high": 0.6937, "low": 0.6635, "close": 0.6671, "volume": 34294221.5, "close_time": 1761609599999, "quote_volume": 23252360.55043, "trades": 85203, "taker_buy_base": 16809017.5, "taker_buy_quote": 11403380.06609 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.667, "high": 0.6757, "low": 0.6359, "close": 0.646, "volume": 58736474.0, "close_time": 1761695999999, "quote_volume": 38705754.00399, "trades": 118920, "taker_buy_base": 34484800.6, "taker_buy_quote": 22728308.3524 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6603, "low": 0.6255, "close": 0.6402, "volume": 45477905.7, "close_time": 1761782399999, "quote_volume": 29368056.98462, "trades": 89274, "taker_buy_base": 22986419.8, "taker_buy_quote": 14852780.75906 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6488, "low": 0.5862, "close": 0.6017, "volume": 47370443.1, "close_time": 1761868799999, "quote_volume": 29149948.60008, "trades": 89819, "taker_buy_base": 22592800.9, "taker_buy_quote": 13903728.90149 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6017, "high": 0.6198, "low": 0.5975, "close": 0.6088, "volume": 38866499.9, "close_time": 1761955199999, "quote_volume": 23682737.5395, "trades": 78550, "taker_buy_base": 20259707.4, "taker_buy_quote": 12350802.65442 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6089, "high": 0.6175, "low": 0.6032, "close": 0.6127, "volume": 20303389.2, "close_time": 1762041599999, "quote_volume": 12404932.04886, "trades": 44162, "taker_buy_base": 9995280.3, "taker_buy_quote": 6107261.73213 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6127, "high": 0.6189, "low": 0.5922, "close": 0.6107, "volume": 24227242.8, "close_time": 1762127999999, "quote_volume": 14683678.97796, "trades": 53444, "taker_buy_base": 12189953.0, "taker_buy_quote": 7388613.74128 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6106, "high": 0.6123, "low": 0.5263, "close": 0.5528, "volume": 84156239.9, "close_time": 1762214399999, "quote_volume": 47669929.89893, "trades": 154310, "taker_buy_base": 41657371.2, "taker_buy_quote": 23601517.45226 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5634, "low": 0.4897, "close": 0.5207, "volume": 99418207.9, "close_time": 1762300799999, "quote_volume": 52319547.71363, "trades": 184327, "taker_buy_base": 55521908.2, "taker_buy_quote": 29243420.00938 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5206, "high": 0.5504, "low": 0.4946, "close": 0.5453, "volume": 49968367.3, "close_time": 1762387199999, "quote_volume": 26636441.64276, "trades": 91547, "taker_buy_base": 25158438.5, "taker_buy_quote": 13417321.34844 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5452, "high": 0.5457, "low": 0.5167, "close": 0.5316, "volume": 38655823.2, "close_time": 1762473599999, "quote_volume": 20535515.84333, "trades": 69705, "taker_buy_base": 19181852.3, "taker_buy_quote": 10191777.41174 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5317, "high": 0.5862, "low": 0.5194, "close": 0.5761, "volume": 48712184.2, "close_time": 1762559999999, "quote_volume": 26891758.65891, "trades": 103711, "taker_buy_base": 26482720.9, "taker_buy_quote": 14617054.17051 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5761, "high": 0.5929, "low": 0.5538, "close": 0.5686, "volume": 29289369.3, "close_time": 1762646399999, "quote_volume": 16791399.24114, "trades": 69336, "taker_buy_base": 13811280.9, "taker_buy_quote": 7921206.7241 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5687, "high": 0.5844, "low": 0.5478, "close": 0.5789, "volume": 26432295.6, "close_time": 1762732799999, "quote_volume": 15008306.72335, "trades": 58942, "taker_buy_base": 13158844.3, "taker_buy_quote": 7478862.74659 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.6029, "low": 0.5738, "close": 0.5927, "volume": 31505521.5, "close_time": 1762819199999, "quote_volume": 18552321.42232, "trades": 68599, "taker_buy_base": 14886895.1, "taker_buy_quote": 8769602.81731 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.593, "high": 0.6069, "low": 0.5534, "close": 0.5563, "volume": 30332123.0, "close_time": 1762905599999, "quote_volume": 17489640.3412, "trades": 71009, "taker_buy_base": 14509952.3, "taker_buy_quote": 8374143.20082 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.5809, "low": 0.5394, "close": 0.5456, "volume": 33467754.4, "close_time": 1762991999999, "quote_volume": 18726794.48915, "trades": 67907, "taker_buy_base": 16954718.4, "taker_buy_quote": 9495827.99578 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5455, "high": 0.5715, "low": 0.5142, "close": 0.5295, "volume": 37786908.5, "close_time": 1763078399999, "quote_volume": 20566892.50109, "trades": 84550, "taker_buy_base": 18901948.1, "taker_buy_quote": 10313994.23626 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5294, "high": 0.5334, "low": 0.4899, "close": 0.4981, "volume": 50948841.1, "close_time": 1763164799999, "quote_volume": 26141348.34612, "trades": 103796, "taker_buy_base": 24847590.7, "taker_buy_quote": 12755671.27221 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.498, "high": 0.515, "low": 0.4976, "close": 0.5033, "volume": 18926675.1, "close_time": 1763251199999, "quote_volume": 9585348.69027, "trades": 40102, "taker_buy_base": 9225173.7, "taker_buy_quote": 4675804.60332 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5033, "high": 0.509, "low": 0.4731, "close": 0.4843, "volume": 50010000.7, "close_time": 1763337599999, "quote_volume": 24317000.49767, "trades": 76350, "taker_buy_base": 24164235.4, "taker_buy_quote": 11721210.02492 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4844, "high": 0.4993, "low": 0.4571, "close": 0.4659, "volume": 62998254.1, "close_time": 1763423999999, "quote_volume": 30237917.14166, "trades": 95179, "taker_buy_base": 26982885.4, "taker_buy_quote": 12915661.81256 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.466, "high": 0.4822, "low": 0.4557, "close": 0.4751, "volume": 56794317.2, "close_time": 1763510399999, "quote_volume": 26569615.92961, "trades": 88328, "taker_buy_base": 32071758.8, "taker_buy_quote": 14991726.0855 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4751, "high": 0.4773, "low": 0.4377, "close": 0.4637, "volume": 46601248.0, "close_time": 1763596799999, "quote_volume": 21334182.70789, "trades": 72286, "taker_buy_base": 22881731.9, "taker_buy_quote": 10473113.81496 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4637, "high": 0.4719, "low": 0.4284, "close": 0.4319, "volume": 47959928.8, "close_time": 1763683199999, "quote_volume": 21564745.15129, "trades": 73888, "taker_buy_base": 22639764.7, "taker_buy_quote": 10197315.85797 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4319, "high": 0.4392, "low": 0.3872, "close": 0.409, "volume": 102723951.3, "close_time": 1763769599999, "quote_volume": 42193148.22157, "trades": 131869, "taker_buy_base": 43864123.6, "taker_buy_quote": 17983144.43005 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.413, "low": 0.3906, "close": 0.4046, "volume": 20646871.0, "close_time": 1763855999999, "quote_volume": 8286169.13871, "trades": 41299, "taker_buy_base": 10462879.4, "taker_buy_quote": 4201890.9408 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4044, "high": 0.4184, "low": 0.4014, "close": 0.4084, "volume": 24123733.2, "close_time": 1763942399999, "quote_volume": 9936852.11685, "trades": 39783, "taker_buy_base": 11693077.0, "taker_buy_quote": 4815095.40693 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4084, "high": 0.4342, "low": 0.4019, "close": 0.4277, "volume": 35096955.7, "close_time": 1764028799999, "quote_volume": 14676948.01901, "trades": 60220, "taker_buy_base": 16775470.9, "taker_buy_quote": 7014543.16621 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4277, "high": 0.4292, "low": 0.4045, "close": 0.4218, "volume": 23858869.3, "close_time": 1764115199999, "quote_volume": 9964718.20244, "trades": 43233, "taker_buy_base": 11347455.7, "taker_buy_quote": 4741155.76997 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4222, "high": 0.4373, "low": 0.4104, "close": 0.4357, "volume": 20194234.4, "close_time": 1764201599999, "quote_volume": 8567250.4886, "trades": 37447, "taker_buy_base": 9707839.5, "taker_buy_quote": 4121470.64619 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4356, "high": 0.4391, "low": 0.4266, "close": 0.4329, "volume": 17397338.7, "close_time": 1764287999999, "quote_volume": 7540830.59718, "trades": 30014, "taker_buy_base": 8489552.9, "taker_buy_quote": 3681059.81314 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4331, "high": 0.437, "low": 0.4146, "close": 0.4202, "volume": 24476726.9, "close_time": 1764374399999, "quote_volume": 10436301.30703, "trades": 48963, "taker_buy_base": 11075316.1, "taker_buy_quote": 4723975.85035 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4202, "high": 0.422, "low": 0.4116, "close": 0.4148, "volume": 10562376.7, "close_time": 1764460799999, "quote_volume": 4403067.25384, "trades": 20296, "taker_buy_base": 5308963.4, "taker_buy_quote": 2213148.96974 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4149, "high": 0.4274, "low": 0.4136, "close": 0.4146, "volume": 11683549.0, "close_time": 1764547199999, "quote_volume": 4925221.4577, "trades": 27927, "taker_buy_base": 6114265.8, "taker_buy_quote": 2577392.5399 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4144, "high": 0.4159, "low": 0.3708, "close": 0.3859, "volume": 42356545.1, "close_time": 1764633599999, "quote_volume": 16281850.92841, "trades": 72562, "taker_buy_base": 21997340.9, "taker_buy_quote": 8442215.01373 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3859, "high": 0.4391, "low": 0.3849, "close": 0.4337, "volume": 32149487.7, "close_time": 1764719999999, "quote_volume": 13366013.47558, "trades": 54678, "taker_buy_base": 15578684.7, "taker_buy_quote": 6470854.18623 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4337, "high": 0.4543, "low": 0.4266, "close": 0.4501, "volume": 32285754.0, "close_time": 1764806399999, "quote_volume": 14212986.6164, "trades": 58242, "taker_buy_base": 16088717.2, "taker_buy_quote": 7088078.14212 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.4559, "low": 0.4347, "close": 0.4395, "volume": 21802443.1, "close_time": 1764892799999, "quote_volume": 9740816.86584, "trades": 45331, "taker_buy_base": 10050076.4, "taker_buy_quote": 4490043.62912 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4395, "high": 0.443, "low": 0.4092, "close": 0.4159, "volume": 22314634.9, "close_time": 1764979199999, "quote_volume": 9479825.5109, "trades": 42566, "taker_buy_base": 10968962.5, "taker_buy_quote": 4654592.87219 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4158, "high": 0.4214, "low": 0.4099, "close": 0.4139, "volume": 10109764.5, "close_time": 1765065599999, "quote_volume": 4193853.4409, "trades": 20581, "taker_buy_base": 5116876.2, "taker_buy_quote": 2123309.08344 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4139, "high": 0.4351, "low": 0.406, "close": 0.4174, "volume": 24671739.1, "close_time": 1765151999999, "quote_volume": 10341164.92366, "trades": 46293, "taker_buy_base": 12023026.3, "taker_buy_quote": 5039411.08931 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4414, "low": 0.4145, "close": 0.4328, "volume": 27209381.1, "close_time": 1765238399999, "quote_volume": 11776482.90313, "trades": 51381, "taker_buy_base": 14040931.0, "taker_buy_quote": 6080853.13469 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4329, "high": 0.4843, "low": 0.424, "close": 0.4698, "volume": 47047191.2, "close_time": 1765324799999, "quote_volume": 21567056.18051, "trades": 92666, "taker_buy_base": 22715335.1, "taker_buy_quote": 10414449.17153 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4699, "high": 0.4763, "low": 0.4525, "close": 0.4537, "volume": 36103191.2, "close_time": 1765411199999, "quote_volume": 16751618.70465, "trades": 76591, "taker_buy_base": 17892278.5, "taker_buy_quote": 8302743.55963 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4537, "high": 0.4552, "low": 0.4094, "close": 0.4254, "volume": 48761150.7, "close_time": 1765497599999, "quote_volume": 20667947.90723, "trades": 87529, "taker_buy_base": 23670887.2, "taker_buy_quote": 10027651.48699 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4303, "low": 0.4038, "close": 0.4092, "volume": 31086409.5, "close_time": 1765583999999, "quote_volume": 12973001.60559, "trades": 59037, "taker_buy_base": 13813315.0, "taker_buy_quote": 5765365.82002 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.4092, "high": 0.4159, "low": 0.4062, "close": 0.4108, "volume": 14155353.0, "close_time": 1765670399999, "quote_volume": 5822953.8359, "trades": 24049, "taker_buy_base": 6718414.7, "taker_buy_quote": 2763459.71779 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4108, "high": 0.4118, "low": 0.3917, "close": 0.3963, "volume": 24820054.6, "close_time": 1765756799999, "quote_volume": 9951001.03072, "trades": 34578, "taker_buy_base": 11583630.1, "taker_buy_quote": 4645020.11147 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.4078, "low": 0.3772, "close": 0.3882, "volume": 32180446.0, "close_time": 1765843199999, "quote_volume": 12615992.22605, "trades": 53927, "taker_buy_base": 16381313.1, "taker_buy_quote": 6422237.30242 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.3915, "low": 0.3776, "close": 0.3862, "volume": 24392321.1, "close_time": 1765929599999, "quote_volume": 9398911.76137, "trades": 45208, "taker_buy_base": 12178801.9, "taker_buy_quote": 4694774.86615 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.4, "low": 0.3639, "close": 0.3672, "volume": 36714729.5, "close_time": 1766015999999, "quote_volume": 13914993.79696, "trades": 57476, "taker_buy_base": 17756082.1, "taker_buy_quote": 6731827.91499 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3672, "high": 0.3792, "low": 0.3467, "close": 0.3513, "volume": 41765833.7, "close_time": 1766102399999, "quote_volume": 15127844.25141, "trades": 63008, "taker_buy_base": 19882472.4, "taker_buy_quote": 7210520.28496 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.3805, "low": 0.3464, "close": 0.3765, "volume": 29408800.3, "close_time": 1766188799999, "quote_volume": 10775246.78628, "trades": 47206, "taker_buy_base": 15642237.0, "taker_buy_quote": 5728375.84209 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3765, "high": 0.3802, "low": 0.372, "close": 0.373, "volume": 11938307.6, "close_time": 1766275199999, "quote_volume": 4490355.09338, "trades": 18048, "taker_buy_base": 6176391.7, "taker_buy_quote": 2323864.10642 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3729, "high": 0.3745, "low": 0.3576, "close": 0.3661, "volume": 21549058.3, "close_time": 1766361599999, "quote_volume": 7876968.53183, "trades": 28399, "taker_buy_base": 11256455.5, "taker_buy_quote": 4114510.07413 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3821, "low": 0.3618, "close": 0.3709, "volume": 43977024.1, "close_time": 1766447999999, "quote_volume": 16342430.88728, "trades": 57253, "taker_buy_base": 21660389.6, "taker_buy_quote": 8056063.98361 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.371, "high": 0.3742, "low": 0.3551, "close": 0.3628, "volume": 40786187.2, "close_time": 1766534399999, "quote_volume": 14788661.33935, "trades": 49368, "taker_buy_base": 24036473.5, "taker_buy_quote": 8718485.56479 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3627, "high": 0.365, "low": 0.3522, "close": 0.3565, "volume": 22460280.0, "close_time": 1766620799999, "quote_volume": 8014325.92482, "trades": 31116, "taker_buy_base": 9305322.0, "taker_buy_quote": 3323258.07742 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3565, "high": 0.361, "low": 0.3392, "close": 0.3434, "volume": 29977525.8, "close_time": 1766707199999, "quote_volume": 10563604.98199, "trades": 35638, "taker_buy_base": 18157653.6, "taker_buy_quote": 6399760.88747 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3431, "high": 0.3588, "low": 0.3416, "close": 0.3495, "volume": 26754800.3, "close_time": 1766793599999, "quote_volume": 9411577.16192, "trades": 38026, "taker_buy_base": 13688190.8, "taker_buy_quote": 4817033.3242 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3494, "high": 0.3709, "low": 0.3486, "close": 0.3698, "volume": 16321975.1, "close_time": 1766879999999, "quote_volume": 5858100.19898, "trades": 26735, "taker_buy_base": 8896949.2, "taker_buy_quote": 3194967.17908 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3698, "high": 0.3767, "low": 0.3611, "close": 0.3687, "volume": 29452007.9, "close_time": 1766966399999, "quote_volume": 10851436.03982, "trades": 36051, "taker_buy_base": 10640493.4, "taker_buy_quote": 3925019.24828 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3687, "high": 0.3844, "low": 0.3501, "close": 0.3529, "volume": 52508883.3, "close_time": 1767052799999, "quote_volume": 19369440.18183, "trades": 73965, "taker_buy_base": 23923985.1, "taker_buy_quote": 8820203.06545 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3528, "high": 0.3565, "low": 0.348, "close": 0.351, "volume": 31440149.4, "close_time": 1767139199999, "quote_volume": 11077384.83165, "trades": 43250, "taker_buy_base": 18078397.5, "taker_buy_quote": 6371954.8142 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.351, "high": 0.3534, "low": 0.3292, "close": 0.333, "volume": 31079381.0, "close_time": 1767225599999, "quote_volume": 10623627.15631, "trades": 45874, "taker_buy_base": 13803025.5, "taker_buy_quote": 4718313.89372 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3331, "high": 0.3603, "low": 0.3316, "close": 0.3561, "volume": 29025958.5, "close_time": 1767311999999, "quote_volume": 10021751.45505, "trades": 42833, "taker_buy_base": 14165879.2, "taker_buy_quote": 4897298.01975 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3561, "high": 0.3961, "low": 0.3542, "close": 0.3948, "volume": 60603972.7, "close_time": 1767398399999, "quote_volume": 22557900.9545, "trades": 91475, "taker_buy_base": 36221889.1, "taker_buy_quote": 13454654.43619 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3948, "high": 0.3989, "low": 0.3826, "close": 0.3893, "volume": 21385953.3, "close_time": 1767484799999, "quote_volume": 8338773.71443, "trades": 40066, "taker_buy_base": 11307868.8, "taker_buy_quote": 4409215.77604 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.4055, "low": 0.3884, "close": 0.4007, "volume": 27885149.3, "close_time": 1767571199999, "quote_volume": 11114354.87988, "trades": 53836, "taker_buy_base": 14050463.2, "taker_buy_quote": 5601225.4155 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.4256, "low": 0.3937, "close": 0.4212, "volume": 42799421.9, "close_time": 1767657599999, "quote_volume": 17476227.3653, "trades": 83317, "taker_buy_base": 21742087.9, "taker_buy_quote": 8877112.51102 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4212, "high": 0.4374, "low": 0.4011, "close": 0.4193, "volume": 47972424.6, "close_time": 1767743999999, "quote_volume": 20137004.47482, "trades": 88824, "taker_buy_base": 23870012.5, "taker_buy_quote": 10020740.49714 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4192, "high": 0.4227, "low": 0.3974, "close": 0.4019, "volume": 33365081.6, "close_time": 1767830399999, "quote_volume": 13601246.2001, "trades": 61755, "taker_buy_base": 16210991.5, "taker_buy_quote": 6611794.63827 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4019, "high": 0.4045, "low": 0.3845, "close": 0.3954, "volume": 36573646.5, "close_time": 1767916799999, "quote_volume": 14386007.18217, "trades": 63764, "taker_buy_base": 18126584.9, "taker_buy_quote": 7135166.44232 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3956, "high": 0.4049, "low": 0.3874, "close": 0.391, "volume": 27962037.3, "close_time": 1768003199999, "quote_volume": 11048839.92816, "trades": 54911, "taker_buy_base": 14116372.1, "taker_buy_quote": 5576051.13662 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3909, "high": 0.3921, "low": 0.3842, "close": 0.3881, "volume": 9778409.3, "close_time": 1768089599999, "quote_volume": 3801350.41808, "trades": 25124, "taker_buy_base": 4906987.1, "taker_buy_quote": 1907865.49062 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.388, "high": 0.3968, "low": 0.3835, "close": 0.3907, "volume": 24459078.9, "close_time": 1768175999999, "quote_volume": 9558375.80116, "trades": 41993, "taker_buy_base": 10284637.5, "taker_buy_quote": 4021131.67323 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3905, "high": 0.4031, "low": 0.3811, "close": 0.386, "volume": 27702527.7, "close_time": 1768262399999, "quote_volume": 10844984.1588, "trades": 57142, "taker_buy_base": 13440375.8, "taker_buy_quote": 5264182.72666 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3857, "high": 0.4267, "low": 0.3845, "close": 0.4217, "volume": 51840470.5, "close_time": 1768348799999, "quote_volume": 21039863.30154, "trades": 84470, "taker_buy_base": 29289984.4, "taker_buy_quote": 11924775.6772 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4218, "high": 0.4271, "low": 0.4097, "close": 0.4144, "volume": 44852564.9, "close_time": 1768435199999, "quote_volume": 18833518.93211, "trades": 77220, "taker_buy_base": 20356065.0, "taker_buy_quote": 8537436.7143 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4145, "low": 0.3892, "close": 0.3936, "volume": 31661292.8, "close_time": 1768521599999, "quote_volume": 12680535.34024, "trades": 59386, "taker_buy_base": 14980776.9, "taker_buy_quote": 6002842.94407 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3936, "high": 0.3986, "low": 0.3786, "close": 0.3954, "volume": 23381637.4, "close_time": 1768607999999, "quote_volume": 9103653.98217, "trades": 46778, "taker_buy_base": 11850306.4, "taker_buy_quote": 4617919.87396 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.4042, "low": 0.3933, "close": 0.3973, "volume": 13343636.4, "close_time": 1768694399999, "quote_volume": 5315959.84927, "trades": 28934, "taker_buy_base": 6569144.5, "taker_buy_quote": 2617980.20264 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3971, "high": 0.3988, "low": 0.3748, "close": 0.3757, "volume": 16869677.9, "close_time": 1768780799999, "quote_volume": 6586169.02043, "trades": 37611, "taker_buy_base": 8718454.5, "taker_buy_quote": 3407330.28076 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3755, "high": 0.3755, "low": 0.3421, "close": 0.3702, "volume": 44213633.0, "close_time": 1768867199999, "quote_volume": 16090968.87045, "trades": 76431, "taker_buy_base": 21558439.4, "taker_buy_quote": 7848559.35946 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3701, "high": 0.3703, "low": 0.3463, "close": 0.3504, "volume": 46420667.3, "close_time": 1768953599999, "quote_volume": 16630928.81847, "trades": 65237, "taker_buy_base": 26276888.2, "taker_buy_quote": 9412906.16778 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3503, "high": 0.3737, "low": 0.3464, "close": 0.3657, "volume": 33526306.9, "close_time": 1769039999999, "quote_volume": 12028444.50391, "trades": 60929, "taker_buy_base": 16907874.9, "taker_buy_quote": 6068745.34524 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3659, "high": 0.3688, "low": 0.3553, "close": 0.3591, "volume": 17578892.0, "close_time": 1769126399999, "quote_volume": 6366071.97232, "trades": 32336, "taker_buy_base": 8262595.7, "taker_buy_quote": 2993065.50561 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3592, "high": 0.3704, "low": 0.3522, "close": 0.3599, "volume": 20426176.0, "close_time": 1769212799999, "quote_volume": 7372223.51979, "trades": 37677, "taker_buy_base": 10292501.1, "taker_buy_quote": 3713107.04153 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.36, "high": 0.3621, "low": 0.356, "close": 0.3579, "volume": 7026707.9, "close_time": 1769299199999, "quote_volume": 2522789.52485, "trades": 13909, "taker_buy_base": 3441994.4, "taker_buy_quote": 1235812.83771 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3578, "high": 0.3598, "low": 0.3326, "close": 0.3388, "volume": 28725933.9, "close_time": 1769385599999, "quote_volume": 9885766.73315, "trades": 42602, "taker_buy_base": 13620686.8, "taker_buy_quote": 4692030.13461 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3388, "high": 0.3581, "low": 0.3385, "close": 0.3519, "volume": 24541901.3, "close_time": 1769471999999, "quote_volume": 8586169.48304, "trades": 40540, "taker_buy_base": 12401697.0, "taker_buy_quote": 4338294.60122 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3518, "high": 0.3631, "low": 0.3474, "close": 0.3603, "volume": 20352898.3, "close_time": 1769558399999, "quote_volume": 7205787.6258, "trades": 33551, "taker_buy_base": 10605711.0, "taker_buy_quote": 3753705.22982 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3604, "high": 0.3647, "low": 0.3543, "close": 0.3579, "volume": 21721192.3, "close_time": 1769644799999, "quote_volume": 7788117.28107, "trades": 37795, "taker_buy_base": 10859375.5, "taker_buy_quote": 3893964.96397 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.358, "high": 0.3587, "low": 0.3268, "close": 0.3341, "volume": 39762836.9, "close_time": 1769731199999, "quote_volume": 13458852.72761, "trades": 58917, "taker_buy_base": 18769404.3, "taker_buy_quote": 6357325.43014 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3157, "close": 0.3203, "volume": 66967887.9, "close_time": 1769817599999, "quote_volume": 21674799.71761, "trades": 110237, "taker_buy_base": 31984051.1, "taker_buy_quote": 10353167.05721 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3203, "high": 0.3218, "low": 0.2684, "close": 0.2934, "volume": 141360159.7, "close_time": 1769903999999, "quote_volume": 42552596.87625, "trades": 178652, "taker_buy_base": 67839860.2, "taker_buy_quote": 20363926.99769 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2934, "high": 0.2989, "low": 0.2788, "close": 0.2856, "volume": 43196199.4, "close_time": 1769990399999, "quote_volume": 12565475.60596, "trades": 68863, "taker_buy_base": 21299187.8, "taker_buy_quote": 6202227.16077 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2857, "high": 0.3034, "low": 0.2755, "close": 0.2989, "volume": 50442056.5, "close_time": 1770076799999, "quote_volume": 14624625.87758, "trades": 92602, "taker_buy_base": 26740807.0, "taker_buy_quote": 7758153.09571 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2989, "high": 0.3047, "low": 0.2816, "close": 0.2914, "volume": 53858587.5, "close_time": 1770163199999, "quote_volume": 15897334.50353, "trades": 86983, "taker_buy_base": 27788718.2, "taker_buy_quote": 8208751.79851 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2913, "high": 0.3024, "low": 0.2797, "close": 0.2858, "volume": 55209815.2, "close_time": 1770249599999, "quote_volume": 16023312.70089, "trades": 80204, "taker_buy_base": 27661050.5, "taker_buy_quote": 8022707.65399 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2858, "high": 0.2893, "low": 0.2433, "close": 0.2451, "volume": 104339375.7, "close_time": 1770335999999, "quote_volume": 27430279.53374, "trades": 165344, "taker_buy_base": 51218479.9, "taker_buy_quote": 13464032.58687 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2451, "high": 0.2842, "low": 0.2202, "close": 0.276, "volume": 119245199.3, "close_time": 1770422399999, "quote_volume": 30062713.13545, "trades": 159697, "taker_buy_base": 60666078.8, "taker_buy_quote": 15357786.27522 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.276, "high": 0.2796, "low": 0.265, "close": 0.272, "volume": 54622185.4, "close_time": 1770508799999, "quote_volume": 14914193.31311, "trades": 75914, "taker_buy_base": 28307865.4, "taker_buy_quote": 7733020.17043 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2721, "high": 0.2764, "low": 0.2669, "close": 0.27, "volume": 17896237.2, "close_time": 1770595199999, "quote_volume": 4869097.25672, "trades": 31601, "taker_buy_base": 9076636.2, "taker_buy_quote": 2470464.18521 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2699, "high": 0.2738, "low": 0.2593, "close": 0.2699, "volume": 28753105.5, "close_time": 1770681599999, "quote_volume": 7690428.20858, "trades": 39381, "taker_buy_base": 14813292.5, "taker_buy_quote": 3962239.07776 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2699, "high": 0.2704, "low": 0.2597, "close": 0.2618, "volume": 21435425.3, "close_time": 1770767999999, "quote_volume": 5652065.67625, "trades": 31011, "taker_buy_base": 10286975.1, "taker_buy_quote": 2711424.76698 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2503, "close": 0.2558, "volume": 25692399.9, "close_time": 1770854399999, "quote_volume": 6586259.41645, "trades": 36297, "taker_buy_base": 12951623.3, "taker_buy_quote": 3320715.49986 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2558, "high": 0.2694, "low": 0.2558, "close": 0.2642, "volume": 23546163.7, "close_time": 1770940799999, "quote_volume": 6176860.80417, "trades": 39112, "taker_buy_base": 11824485.6, "taker_buy_quote": 3102998.85764 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2642, "high": 0.2747, "low": 0.2581, "close": 0.2727, "volume": 20237489.4, "close_time": 1771027199999, "quote_volume": 5415725.761, "trades": 31207, "taker_buy_base": 10493151.4, "taker_buy_quote": 2808480.66265 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2728, "high": 0.3006, "low": 0.2725, "close": 0.2949, "volume": 26274916.1, "close_time": 1771113599999, "quote_volume": 7546799.80341, "trades": 43809, "taker_buy_base": 13741458.3, "taker_buy_quote": 3945116.54502 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2948, "high": 0.3019, "low": 0.2774, "close": 0.2819, "volume": 34138575.9, "close_time": 1771199999999, "quote_volume": 9843323.22412, "trades": 51351, "taker_buy_base": 16050561.6, "taker_buy_quote": 4626436.36376 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2816, "high": 0.2891, "low": 0.2767, "close": 0.2857, "volume": 18090437.9, "close_time": 1771286399999, "quote_volume": 5111134.38667, "trades": 32084, "taker_buy_base": 9274287.2, "taker_buy_quote": 2621118.10453 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2857, "high": 0.2896, "low": 0.2772, "close": 0.2809, "volume": 19186824.7, "close_time": 1771372799999, "quote_volume": 5431073.05799, "trades": 36825, "taker_buy_base": 9251738.2, "taker_buy_quote": 2620548.80144 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2809, "high": 0.2874, "low": 0.2714, "close": 0.2733, "volume": 16762694.7, "close_time": 1771459199999, "quote_volume": 4692991.83707, "trades": 30131, "taker_buy_base": 7878275.3, "taker_buy_quote": 2207848.24364 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2734, "high": 0.2772, "low": 0.2671, "close": 0.2727, "volume": 17230986.7, "close_time": 1771545599999, "quote_volume": 4685823.89621, "trades": 29789, "taker_buy_base": 8817435.4, "taker_buy_quote": 2398758.67437 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2728, "high": 0.2937, "low": 0.2697, "close": 0.2848, "volume": 31215961.5, "close_time": 1771631999999, "quote_volume": 8795456.41729, "trades": 52685, "taker_buy_base": 15817884.4, "taker_buy_quote": 4457729.73798 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2847, "high": 0.2865, "low": 0.279, "close": 0.28, "volume": 11002335.8, "close_time": 1771718399999, "quote_volume": 3107373.4931, "trades": 19793, "taker_buy_base": 5583699.4, "taker_buy_quote": 1577554.61539 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2688, "close": 0.2716, "volume": 10333528.5, "close_time": 1771804799999, "quote_volume": 2825523.35366, "trades": 18738, "taker_buy_base": 4869249.6, "taker_buy_quote": 1332112.07593 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2716, "high": 0.2754, "low": 0.2572, "close": 0.2622, "volume": 24891659.4, "close_time": 1771891199999, "quote_volume": 6607323.0564, "trades": 39615, "taker_buy_base": 11746673.7, "taker_buy_quote": 3118631.94224 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2622, "high": 0.2645, "low": 0.2536, "close": 0.2586, "volume": 19154597.3, "close_time": 1771977599999, "quote_volume": 4952514.56222, "trades": 29703, "taker_buy_base": 9190166.0, "taker_buy_quote": 2376581.3096 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.3135, "low": 0.2579, "close": 0.2971, "volume": 63144752.9, "close_time": 1772063999999, "quote_volume": 18471867.54556, "trades": 89379, "taker_buy_base": 32202181.4, "taker_buy_quote": 9414490.50292 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.2822, "close": 0.2871, "volume": 30580157.3, "close_time": 1772150399999, "quote_volume": 8902413.87216, "trades": 55107, "taker_buy_base": 15019836.9, "taker_buy_quote": 4375839.4838 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2963, "low": 0.2726, "close": 0.2776, "volume": 23775211.2, "close_time": 1772236799999, "quote_volume": 6758980.48273, "trades": 45295, "taker_buy_base": 11451125.0, "taker_buy_quote": 3257847.78037 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2844, "low": 0.2594, "close": 0.281, "volume": 39806517.9, "close_time": 1772323199999, "quote_volume": 10734389.75438, "trades": 57398, "taker_buy_base": 19704688.8, "taker_buy_quote": 5311918.76266 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2811, "high": 0.2922, "low": 0.2691, "close": 0.2735, "volume": 33119110.8, "close_time": 1772409599999, "quote_volume": 9269710.08496, "trades": 57697, "taker_buy_base": 16491792.0, "taker_buy_quote": 4618064.0261 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2886, "low": 0.2682, "close": 0.277, "volume": 40270532.7, "close_time": 1772495999999, "quote_volume": 11215247.80844, "trades": 71396, "taker_buy_base": 19833550.3, "taker_buy_quote": 5525102.05407 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.277, "high": 0.2772, "low": 0.2604, "close": 0.2627, "volume": 28254763.8, "close_time": 1772582399999, "quote_volume": 7541981.49922, "trades": 49114, "taker_buy_base": 13488291.7, "taker_buy_quote": 3602735.34013 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2627, "high": 0.2852, "low": 0.2586, "close": 0.2763, "volume": 48592345.1, "close_time": 1772668799999, "quote_volume": 13285158.53779, "trades": 68788, "taker_buy_base": 24346035.5, "taker_buy_quote": 6657472.10163 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.2781, "low": 0.2652, "close": 0.2693, "volume": 24426602.1, "close_time": 1772755199999, "quote_volume": 6650128.21689, "trades": 39863, "taker_buy_base": 12093445.2, "taker_buy_quote": 3294815.21152 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2692, "high": 0.2719, "low": 0.2556, "close": 0.259, "volume": 20073839.5, "close_time": 1772841599999, "quote_volume": 5273496.8647, "trades": 32482, "taker_buy_base": 9042546.4, "taker_buy_quote": 2377228.50157 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.261, "low": 0.2519, "close": 0.2544, "volume": 14112083.3, "close_time": 1772927999999, "quote_volume": 3610277.87424, "trades": 18730, "taker_buy_base": 6670622.1, "taker_buy_quote": 1705651.03211 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2573, "low": 0.2456, "close": 0.2493, "volume": 17844620.4, "close_time": 1773014399999, "quote_volume": 4486488.42309, "trades": 25097, "taker_buy_base": 8610356.6, "taker_buy_quote": 2165954.22006 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2492, "high": 0.2629, "low": 0.2489, "close": 0.2552, "volume": 24856084.3, "close_time": 1773100799999, "quote_volume": 6371018.65062, "trades": 39328, "taker_buy_base": 12228914.4, "taker_buy_quote": 3134579.87817 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2552, "high": 0.274, "low": 0.255, "close": 0.262, "volume": 32599918.0, "close_time": 1773187199999, "quote_volume": 8651060.82984, "trades": 49921, "taker_buy_base": 16716536.6, "taker_buy_quote": 4435827.27842 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2679, "low": 0.2567, "close": 0.2626, "volume": 22998564.6, "close_time": 1773273599999, "quote_volume": 6034346.61622, "trades": 35236, "taker_buy_base": 11754805.0, "taker_buy_quote": 3085305.19841 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2627, "high": 0.2658, "low": 0.258, "close": 0.2635, "volume": 19858926.0, "close_time": 1773359999999, "quote_volume": 5201072.41133, "trades": 31512, "taker_buy_base": 10393594.1, "taker_buy_quote": 2723162.01135 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.2815, "low": 0.263, "close": 0.2656, "volume": 35006046.8, "close_time": 1773446399999, "quote_volume": 9541998.98361, "trades": 52663, "taker_buy_base": 17253632.7, "taker_buy_quote": 4704931.71556 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2666, "low": 0.2586, "close": 0.2636, "volume": 13267406.6, "close_time": 1773532799999, "quote_volume": 3476518.6889, "trades": 19021, "taker_buy_base": 6181231.9, "taker_buy_quote": 1619822.42991 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2636, "high": 0.272, "low": 0.2614, "close": 0.2702, "volume": 17885469.0, "close_time": 1773619199999, "quote_volume": 4758041.59706, "trades": 27949, "taker_buy_base": 9543645.5, "taker_buy_quote": 2539485.88427 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2703, "high": 0.2934, "low": 0.2688, "close": 0.2904, "volume": 49944882.4, "close_time": 1773705599999, "quote_volume": 14233054.04819, "trades": 68805, "taker_buy_base": 25961977.6, "taker_buy_quote": 7400960.68684 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2905, "high": 0.2933, "low": 0.282, "close": 0.2891, "volume": 23524046.6, "close_time": 1773791999999, "quote_volume": 6764319.46619, "trades": 38384, "taker_buy_base": 11412930.8, "taker_buy_quote": 3283293.71584 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.289, "high": 0.2954, "low": 0.2697, "close": 0.2742, "volume": 22056257.0, "close_time": 1773878399999, "quote_volume": 6163882.85519, "trades": 34847, "taker_buy_base": 10562841.2, "taker_buy_quote": 2954169.06574 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2768, "low": 0.2625, "close": 0.2675, "volume": 15262882.2, "close_time": 1773964799999, "quote_volume": 4091361.41028, "trades": 27265, "taker_buy_base": 7537765.9, "taker_buy_quote": 2021303.88968 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2675, "high": 0.2731, "low": 0.2616, "close": 0.2661, "volume": 10956012.0, "close_time": 1774051199999, "quote_volume": 2930777.15393, "trades": 21793, "taker_buy_base": 5569723.9, "taker_buy_quote": 1489831.41904 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2673, "low": 0.2551, "close": 0.2574, "volume": 9645478.5, "close_time": 1774137599999, "quote_volume": 2540934.97936, "trades": 13456, "taker_buy_base": 4100978.9, "taker_buy_quote": 1081666.04397 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2574, "high": 0.2602, "low": 0.248, "close": 0.2506, "volume": 16172470.9, "close_time": 1774223999999, "quote_volume": 4114667.288, "trades": 20919, "taker_buy_base": 7780760.5, "taker_buy_quote": 1981735.51998 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.2669, "low": 0.2475, "close": 0.2617, "volume": 27068566.4, "close_time": 1774310399999, "quote_volume": 7015831.38658, "trades": 39314, "taker_buy_base": 14064884.7, "taker_buy_quote": 3645726.04429 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2618, "high": 0.2684, "low": 0.2581, "close": 0.2663, "volume": 14862087.2, "close_time": 1774396799999, "quote_volume": 3905692.68771, "trades": 22021, "taker_buy_base": 7301309.8, "taker_buy_quote": 1920677.90008 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2664, "high": 0.2767, "low": 0.2656, "close": 0.2704, "volume": 16109474.6, "close_time": 1774483199999, "quote_volume": 4361951.66832, "trades": 25150, "taker_buy_base": 7752648.2, "taker_buy_quote": 2098860.07453 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2707, "low": 0.2525, "close": 0.2546, "volume": 16015583.0, "close_time": 1774569599999, "quote_volume": 4149048.9402, "trades": 22466, "taker_buy_base": 7885413.9, "taker_buy_quote": 2042908.50609 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2561, "low": 0.2443, "close": 0.2459, "volume": 15352393.8, "close_time": 1774655999999, "quote_volume": 3820934.89576, "trades": 22378, "taker_buy_base": 6871382.1, "taker_buy_quote": 1711443.51966 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.246, "high": 0.2528, "low": 0.244, "close": 0.2457, "volume": 10262651.3, "close_time": 1774742399999, "quote_volume": 2547567.00822, "trades": 15559, "taker_buy_base": 5143186.2, "taker_buy_quote": 1277598.48372 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2326, "close": 0.2397, "volume": 14199073.1, "close_time": 1774828799999, "quote_volume": 3432254.88701, "trades": 20123, "taker_buy_base": 5934318.5, "taker_buy_quote": 1434498.49522 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2525, "low": 0.2394, "close": 0.2433, "volume": 20537969.2, "close_time": 1774915199999, "quote_volume": 5075030.48, "trades": 26604, "taker_buy_base": 10621301.4, "taker_buy_quote": 2624921.00769 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2434, "high": 0.2492, "low": 0.2345, "close": 0.2416, "volume": 19936186.8, "close_time": 1775001599999, "quote_volume": 4812193.99746, "trades": 27752, "taker_buy_base": 9648947.7, "taker_buy_quote": 2331860.03795 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2417, "high": 0.2546, "low": 0.2413, "close": 0.2484, "volume": 21411713.8, "close_time": 1775087999999, "quote_volume": 5319401.28476, "trades": 32421, "taker_buy_base": 10986069.7, "taker_buy_quote": 2728984.21654 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2348, "close": 0.2393, "volume": 23364184.3, "close_time": 1775174399999, "quote_volume": 5608612.20106, "trades": 31638, "taker_buy_base": 11504278.2, "taker_buy_quote": 2761243.85726 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.2513, "low": 0.2389, "close": 0.2463, "volume": 18853480.0, "close_time": 1775260799999, "quote_volume": 4635567.93307, "trades": 25272, "taker_buy_base": 9893044.6, "taker_buy_quote": 2433275.20027 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.25, "low": 0.2432, "close": 0.2479, "volume": 10397243.0, "close_time": 1775347199999, "quote_volume": 2559563.86549, "trades": 14717, "taker_buy_base": 5197227.1, "taker_buy_quote": 1279468.35973 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.2509, "low": 0.24, "close": 0.2507, "volume": 15118719.6, "close_time": 1775433599999, "quote_volume": 3690150.40141, "trades": 20379, "taker_buy_base": 7566418.7, "taker_buy_quote": 1847663.25774 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2508, "high": 0.2601, "low": 0.2449, "close": 0.2462, "volume": 22000560.1, "close_time": 1775519999999, "quote_volume": 5601591.1189, "trades": 31268, "taker_buy_base": 10985072.0, "taker_buy_quote": 2797794.6108 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2667, "low": 0.24, "close": 0.2627, "volume": 26115188.7, "close_time": 1775606399999, "quote_volume": 6509240.11595, "trades": 35778, "taker_buy_base": 13086209.0, "taker_buy_quote": 3272921.71676 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2643, "low": 0.25, "close": 0.2509, "volume": 21261680.6, "close_time": 1775692799999, "quote_volume": 5477054.76903, "trades": 30690, "taker_buy_base": 10102042.8, "taker_buy_quote": 2607374.98376 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2508, "high": 0.261, "low": 0.2477, "close": 0.2541, "volume": 16889517.4, "close_time": 1775779199999, "quote_volume": 4271266.22171, "trades": 24921, "taker_buy_base": 8052838.6, "taker_buy_quote": 2039153.38219 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2542, "high": 0.259, "low": 0.2499, "close": 0.2543, "volume": 15763433.2, "close_time": 1775865599999, "quote_volume": 4001607.88423, "trades": 22560, "taker_buy_base": 7535722.1, "taker_buy_quote": 1913651.31894 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2543, "high": 0.2554, "low": 0.2482, "close": 0.2494, "volume": 7333232.9, "close_time": 1775951999999, "quote_volume": 1841687.73486, "trades": 9953, "taker_buy_base": 3150148.3, "taker_buy_quote": 791505.40794 } ] } }, "last_update": "2026-04-11T16:34:59.529913" }